Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230616C00065000 | 2022-10-24 2:32PM EST | 65.00 | 23.23 | 33.00 | 34.10 | 0.00 | - | 1 | 2 | 0.00% |
| PM230616C00070000 | 2022-11-03 11:25AM EST | 70.00 | 20.55 | 34.10 | 35.10 | 0.00 | - | 1 | 3 | 48.78% |
| PM230616C00075000 | 2023-01-23 10:43AM EST | 75.00 | 27.80 | 29.00 | 29.90 | 0.00 | - | 7 | 154 | 39.89% |
| PM230616C00080000 | 2023-01-20 12:43PM EST | 80.00 | 22.42 | 24.40 | 24.90 | 0.00 | - | 1 | 27 | 33.64% |
| PM230616C00082500 | 2023-01-18 9:30AM EST | 82.50 | 19.92 | 21.90 | 22.70 | 0.00 | - | 1 | 10 | 33.20% |
| PM230616C00085000 | 2023-01-11 3:32PM EST | 85.00 | 18.58 | 19.60 | 20.20 | 0.00 | - | 3 | 222 | 30.05% |
| PM230616C00087500 | 2022-12-13 10:05AM EST | 87.50 | 17.00 | 15.90 | 16.30 | 0.00 | - | 19 | 27 | 0.00% |
| PM230616C00090000 | 2023-01-25 11:12AM EST | 90.00 | 15.09 | 15.20 | 15.80 | 0.00 | - | 1 | 1,354 | 27.61% |
| PM230616C00092500 | 2023-01-17 3:53PM EST | 92.50 | 11.50 | 13.00 | 13.50 | 0.00 | - | 2 | 2,201 | 25.34% |
| PM230616C00095000 | 2023-01-26 11:34AM EST | 95.00 | 11.30 | 11.10 | 11.50 | 0.00 | - | 55 | 335 | 24.35% |
| PM230616C00097500 | 2023-01-26 12:48PM EST | 97.50 | 9.90 | 9.20 | 9.50 | +0.10 | +1.02% | 2 | 1,114 | 22.89% |
| PM230616C00100000 | 2023-01-26 3:59PM EST | 100.00 | 8.15 | 7.40 | 7.80 | 0.00 | - | 1 | 1,211 | 22.21% |
| PM230616C00105000 | 2023-01-26 2:59PM EST | 105.00 | 4.80 | 4.50 | 4.70 | 0.00 | - | 133 | 2,883 | 20.13% |
| PM230616C00110000 | 2023-01-27 10:09AM EST | 110.00 | 2.50 | 2.35 | 2.60 | -0.15 | -5.66% | 1 | 1,673 | 19.10% |
| PM230616C00115000 | 2023-01-27 10:37AM EST | 115.00 | 1.10 | 1.05 | 1.25 | +0.05 | +4.76% | 12 | 883 | 18.16% |
| PM230616C00120000 | 2023-01-27 10:33AM EST | 120.00 | 0.48 | 0.40 | 0.55 | +0.03 | +6.67% | 3 | 610 | 17.68% |
| PM230616C00125000 | 2023-01-27 9:46AM EST | 125.00 | 0.22 | 0.10 | 0.30 | +0.05 | +29.41% | 15 | 272 | 18.48% |
| PM230616C00130000 | 2022-12-09 12:38PM EST | 130.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 149 | 178 | 22.14% |
| PM230616C00135000 | 2022-06-24 9:35AM EST | 135.00 | 1.11 | 0.35 | 0.65 | 0.00 | - | 1 | 4 | 28.52% |
| PM230616C00145000 | 2023-01-18 11:22AM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 342 | 24.71% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230616P00045000 | 2022-10-06 1:46PM EST | 45.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 3 | 12 | 75.00% |
| PM230616P00047500 | 2023-01-04 10:00AM EST | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 53.71% |
| PM230616P00050000 | 2022-12-23 3:15PM EST | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 56.84% |
| PM230616P00055000 | 2022-12-29 9:44AM EST | 55.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 28 | 51.07% |
| PM230616P00060000 | 2023-01-23 9:41AM EST | 60.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 5 | 27 | 51.73% |
| PM230616P00065000 | 2023-01-19 11:07AM EST | 65.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 10 | 53 | 41.85% |
| PM230616P00070000 | 2023-01-11 3:18PM EST | 70.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 1 | 82 | 38.18% |
| PM230616P00075000 | 2023-01-23 1:40PM EST | 75.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 1 | 205 | 34.86% |
| PM230616P00077500 | 2023-01-24 9:38AM EST | 77.50 | 0.53 | 0.40 | 0.50 | 0.00 | - | 11 | 231 | 31.30% |
| PM230616P00080000 | 2023-01-25 9:31AM EST | 80.00 | 0.61 | 0.45 | 0.65 | 0.00 | - | 1 | 755 | 30.40% |
| PM230616P00082500 | 2023-01-26 12:58PM EST | 82.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 1 | 116 | 28.10% |
| PM230616P00085000 | 2023-01-23 9:47AM EST | 85.00 | 1.09 | 0.70 | 0.90 | 0.00 | - | 1 | 3,228 | 27.14% |
| PM230616P00087500 | 2023-01-26 12:28PM EST | 87.50 | 0.97 | 0.90 | 1.05 | 0.00 | - | 1 | 148 | 25.40% |
| PM230616P00090000 | 2023-01-26 3:50PM EST | 90.00 | 1.24 | 1.20 | 1.35 | 0.00 | - | 5 | 1,094 | 24.46% |
| PM230616P00092500 | 2023-01-26 3:50PM EST | 92.50 | 1.59 | 1.55 | 1.70 | 0.00 | - | 14 | 312 | 23.37% |
| PM230616P00095000 | 2023-01-26 3:56PM EST | 95.00 | 1.97 | 2.00 | 2.15 | 0.00 | - | 8 | 884 | 22.35% |
| PM230616P00097500 | 2023-01-27 10:24AM EST | 97.50 | 2.55 | 2.60 | 2.75 | +0.01 | +0.39% | 19 | 1,538 | 21.52% |
| PM230616P00100000 | 2023-01-26 2:57PM EST | 100.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 2,514 | 3,934 | 20.73% |
| PM230616P00105000 | 2023-01-26 2:25PM EST | 105.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 33 | 1,119 | 19.53% |
| PM230616P00110000 | 2023-01-24 2:37PM EST | 110.00 | 10.25 | 8.20 | 8.60 | 0.00 | - | 1 | 125 | 18.87% |
| PM230616P00115000 | 2022-08-19 10:33AM EST | 115.00 | 18.80 | 21.50 | 22.80 | 0.00 | - | 10 | 10 | 59.40% |
| PM230616P00120000 | 2023-01-06 10:19AM EST | 120.00 | 17.60 | 16.60 | 17.20 | 0.00 | - | 1 | 1 | 21.95% |
| PM230616P00125000 | 2022-12-19 12:28PM EST | 125.00 | 25.25 | 25.40 | 26.40 | 0.00 | - | 12 | 6 | 47.18% |
| PM230616P00130000 | 2022-06-30 12:51PM EST | 130.00 | 33.00 | 33.80 | 35.00 | 0.00 | - | 8 | 103 | 64.59% |
| PM230616P00135000 | 2022-06-08 12:41PM EST | 135.00 | 34.50 | 41.40 | 42.90 | 0.00 | - | 24 | 120 | 80.33% |
| PM230616P00140000 | 2022-06-07 2:31PM EST | 140.00 | 36.50 | 45.10 | 46.70 | 0.00 | - | 8 | 110 | 79.49% |
| PM230616P00145000 | 2022-05-25 1:30PM EST | 145.00 | 39.00 | 43.00 | 44.60 | 0.00 | - | - | 12 | 54.49% |
| PM230616P00150000 | 2022-05-25 12:20PM EST | 150.00 | 43.90 | 47.70 | 49.40 | 0.00 | - | - | 12 | 51.59% |
© 2023 Yahoo. All rights reserved.
