UK Markets open in 3 mins
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,171.88 -488.59 (-2.26%) CRUDE OIL
73.79 +0.40 (+0.55%) GOLD FUTURES
1,887.70 +11.10 (+0.59%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
18,976.43 -516.47 (-2.65%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230317C00075000 | 2022-08-04 9:57AM EST | 75.00 | 24.60 | 25.20 | 26.60 | 0.00 | - | - | 10 | 0.00% |
| PM230317C00087500 | 2022-07-21 8:30AM EST | 87.50 | 9.90 | 14.70 | 15.40 | 0.00 | - | - | 1 | 32.42% |
| PM230317C00092500 | 2022-07-26 1:36PM EST | 92.50 | 9.90 | 11.30 | 11.70 | 0.00 | - | - | 72 | 40.11% |
| PM230317C00095000 | 2022-07-26 2:09PM EST | 95.00 | 8.30 | 9.70 | 10.10 | 0.00 | - | - | 245 | 42.13% |
| PM230317C00097500 | 2022-08-11 11:52AM EST | 97.50 | 8.57 | 8.00 | 8.60 | +2.54 | +42.12% | 2 | 1 | 43.16% |
| PM230317C00100000 | 2022-08-04 10:01AM EST | 100.00 | 6.60 | 6.60 | 7.30 | 0.00 | - | - | 12 | 44.25% |
| PM230317C00105000 | 2022-08-04 11:46AM EST | 105.00 | 4.40 | 4.60 | 5.00 | 0.00 | - | - | 84 | 44.75% |
| PM230317C00110000 | 2022-08-09 1:32PM EST | 110.00 | 2.50 | 2.95 | 3.30 | 0.00 | - | 4 | 25 | 45.12% |
| PM230317C00115000 | 2022-07-26 12:30PM EST | 115.00 | 1.70 | 1.80 | 2.20 | 0.00 | - | - | 7 | 46.31% |
| PM230317C00120000 | 2022-08-11 9:26AM EST | 120.00 | 1.00 | 1.05 | 1.35 | -0.15 | -13.04% | 1 | 1 | 46.24% |
| PM230317C00130000 | 2022-07-21 10:50AM EST | 130.00 | 0.31 | 0.25 | 0.55 | 0.00 | - | - | 1 | 48.02% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230317P00045000 | 2022-08-09 8:52AM EST | 45.00 | 0.31 | 0.05 | 0.40 | 0.00 | - | 10 | 36 | 123.73% |
| PM230317P00055000 | 2022-08-09 8:52AM EST | 55.00 | 0.54 | 0.40 | 0.60 | 0.00 | - | 10 | 35 | 110.89% |
| PM230317P00060000 | 2022-07-19 10:38AM EST | 60.00 | 1.15 | 0.45 | 0.75 | 0.00 | - | - | 4 | 101.07% |
| PM230317P00070000 | 2022-07-29 2:51PM EST | 70.00 | 1.55 | 1.15 | 1.30 | 0.00 | - | - | 10 | 90.87% |
| PM230317P00075000 | 2022-08-04 8:52AM EST | 75.00 | 1.85 | 1.35 | 1.70 | 0.00 | - | - | 1 | 83.13% |
| PM230317P00080000 | 2022-08-11 1:21PM EST | 80.00 | 2.05 | 1.85 | 2.30 | -0.75 | -26.79% | 1 | 12 | 77.95% |
| PM230317P00082500 | 2022-08-11 12:16PM EST | 82.50 | 2.55 | 2.20 | 2.70 | -0.55 | -17.74% | 30 | 12 | 75.88% |
| PM230317P00087500 | 2022-07-28 1:15PM EST | 87.50 | 4.40 | 3.20 | 3.60 | 0.00 | - | - | 35 | 72.06% |
| PM230317P00090000 | 2022-08-11 11:06AM EST | 90.00 | 4.10 | 3.70 | 4.40 | -0.90 | -18.00% | 2 | 3 | 70.84% |
| PM230317P00092500 | 2022-07-27 1:46PM EST | 92.50 | 6.20 | 4.60 | 5.10 | 0.00 | - | - | 1 | 70.17% |
| PM230317P00095000 | 2022-08-04 9:53AM EST | 95.00 | 6.50 | 5.40 | 5.90 | 0.00 | - | - | 8 | 68.68% |
| PM230317P00100000 | 2022-08-04 9:37AM EST | 100.00 | 8.90 | 7.60 | 8.00 | 0.00 | - | - | 2 | 67.70% |
| PM230317P00105000 | 2022-07-27 9:36AM EST | 105.00 | 13.68 | 10.30 | 11.30 | 0.00 | - | - | 12 | 69.80% |
| PM230317P00115000 | 2022-07-26 12:22PM EST | 115.00 | 20.90 | 17.30 | 18.40 | 0.00 | - | - | 10 | 73.34% |
| PM230317P00120000 | 2022-07-26 12:13PM EST | 120.00 | 25.30 | 21.70 | 22.60 | 0.00 | - | - | 3 | 77.88% |
© 2023 Yahoo. All rights reserved.
