Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517C00095000 | 2024-05-16 2:55PM EDT | 2024-05-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 315 | 4,402 | 0.00% |
| PM240524C00095000 | 2024-05-16 11:24AM EDT | 2024-05-24 | 6.15 | 0.00 | 0.00 | 0.00 | - | 83 | 525 | 0.00% |
| PM240531C00095000 | 2024-05-16 10:55AM EDT | 2024-05-31 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| PM240607C00095000 | 2024-05-14 11:52AM EDT | 2024-06-07 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 0.00% |
| PM240621C00095000 | 2024-05-16 3:31PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 37 | 3,678 | 0.00% |
| PM240920C00095000 | 2024-05-16 2:54PM EDT | 2024-09-20 | 8.06 | 0.00 | 0.00 | 0.00 | - | 30 | 4,354 | 0.00% |
| PM241220C00095000 | 2024-05-15 10:58AM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 226 | 0.00% |
| PM250117C00095000 | 2024-05-14 2:55PM EDT | 2025-01-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,613 | 0.00% |
| PM250620C00095000 | 2024-05-16 11:00AM EDT | 2025-06-20 | 11.59 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 0.00% |
| PM260116C00095000 | 2024-05-16 10:23AM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 735 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517P00095000 | 2024-05-16 2:16PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,309 | 25.00% |
| PM240524P00095000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| PM240531P00095000 | 2024-05-16 1:31PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 6.25% |
| PM240607P00095000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| PM240614P00095000 | 2024-05-15 9:47AM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| PM240621P00095000 | 2024-05-16 3:38PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 36 | 4,363 | 6.25% |
| PM240628P00095000 | 2024-05-16 2:10PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 3.13% |
| PM240920P00095000 | 2024-05-16 3:56PM EDT | 2024-09-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 368 | 2,312 | 3.13% |
| PM241220P00095000 | 2024-05-16 3:26PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 231 | 1.56% |
| PM250117P00095000 | 2024-05-16 1:36PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,777 | 1.56% |
| PM250620P00095000 | 2024-05-15 3:57PM EDT | 2025-06-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 955 | 1.56% |
| PM260116P00095000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 383 | 0.78% |
© 2024 Yahoo. All rights reserved.