Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 80.00 | 11.50 | 16.60 | 18.40 | 0.00 | - | - | 2 | 61.72% |
| PM240524C00082000 | 2024-04-11 11:07AM EDT | 82.00 | 8.00 | 15.00 | 17.50 | 0.00 | - | - | 3 | 51.66% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 85.00 | 6.97 | 11.60 | 13.30 | 0.00 | - | 5 | 5 | 44.73% |
| PM240524C00087000 | 2024-04-05 11:29AM EDT | 87.00 | 4.80 | 9.60 | 11.70 | 0.00 | - | 1 | 1 | 47.29% |
| PM240524C00089000 | 2024-04-24 12:40PM EDT | 89.00 | 9.03 | 7.50 | 9.30 | 0.00 | - | 10 | 28 | 33.45% |
| PM240524C00090000 | 2024-04-26 10:53AM EDT | 90.00 | 6.10 | 7.90 | 8.60 | 0.00 | - | 1 | 14 | 36.11% |
| PM240524C00091000 | 2024-04-25 10:36AM EDT | 91.00 | 6.10 | 7.20 | 7.50 | 0.00 | - | 3 | 27 | 31.30% |
| PM240524C00092000 | 2024-05-02 2:29PM EDT | 92.00 | 6.50 | 6.20 | 6.40 | 0.00 | - | 1 | 29 | 26.56% |
| PM240524C00093000 | 2024-05-02 2:41PM EDT | 93.00 | 5.30 | 5.20 | 5.40 | 0.00 | - | 4 | 40 | 23.46% |
| PM240524C00094000 | 2024-05-02 2:41PM EDT | 94.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 4 | 8 | 21.73% |
| PM240524C00095000 | 2024-05-02 2:18PM EDT | 95.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 2 | 442 | 19.65% |
| PM240524C00096000 | 2024-05-03 11:13AM EDT | 96.00 | 2.30 | 1.80 | 2.85 | +0.20 | +9.52% | 1 | 30 | 18.87% |
| PM240524C00097000 | 2024-05-03 11:44AM EDT | 97.00 | 1.50 | 2.00 | 2.10 | -0.65 | -30.23% | 1 | 198 | 17.33% |
| PM240524C00098000 | 2024-05-03 2:22PM EDT | 98.00 | 1.45 | 1.40 | 1.55 | -0.15 | -9.37% | 2 | 153 | 17.07% |
| PM240524C00099000 | 2024-05-02 3:06PM EDT | 99.00 | 1.15 | 0.90 | 1.10 | 0.00 | - | 27 | 176 | 16.80% |
| PM240524C00100000 | 2024-05-03 2:52PM EDT | 100.00 | 0.65 | 0.55 | 0.70 | +0.15 | +30.00% | 17 | 603 | 16.02% |
| PM240524C00101000 | 2024-05-02 3:12PM EDT | 101.00 | 0.48 | 0.35 | 0.45 | 0.00 | - | 6 | 265 | 15.87% |
| PM240524C00102000 | 2024-05-03 9:56AM EDT | 102.00 | 0.25 | 0.20 | 0.30 | +0.17 | +212.50% | 1 | 27 | 16.21% |
| PM240524C00103000 | 2024-05-03 1:24PM EDT | 103.00 | 0.10 | 0.10 | 0.20 | -0.04 | -28.57% | 3 | 9 | 16.60% |
| PM240524C00104000 | 2024-04-25 11:02AM EDT | 104.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 17.48% |
| PM240524C00105000 | 2024-05-02 2:23PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 38 | 17.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00077000 | 2024-04-16 1:36PM EDT | 77.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | - | 8 | 72.85% |
| PM240524P00079000 | 2024-04-16 1:33PM EDT | 79.00 | 0.26 | 0.00 | 1.30 | 0.00 | - | 3 | 10 | 66.80% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 80.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 63.77% |
| PM240524P00081000 | 2024-04-04 10:52AM EDT | 81.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 61.43% |
| PM240524P00082000 | 2024-04-12 10:34AM EDT | 82.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 57.76% |
| PM240524P00083000 | 2024-04-10 11:17AM EDT | 83.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 55.42% |
| PM240524P00084000 | 2024-04-05 12:43PM EDT | 84.00 | 0.69 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 52.39% |
| PM240524P00085000 | 2024-04-23 9:44AM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 19 | 62.31% |
| PM240524P00086000 | 2024-04-23 9:42AM EDT | 86.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 35 | 58.86% |
| PM240524P00087000 | 2024-04-23 3:30PM EDT | 87.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 22 | 27 | 55.42% |
| PM240524P00088000 | 2024-04-29 11:54AM EDT | 88.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 4 | 20 | 52.00% |
| PM240524P00089000 | 2024-04-29 10:05AM EDT | 89.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 22.85% |
| PM240524P00090000 | 2024-05-03 10:32AM EDT | 90.00 | 0.14 | 0.05 | 0.30 | +0.04 | +40.00% | 3 | 11 | 26.76% |
| PM240524P00091000 | 2024-04-30 11:29AM EDT | 91.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 20 | 26 | 20.17% |
| PM240524P00092000 | 2024-04-26 9:35AM EDT | 92.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 19.14% |
| PM240524P00093000 | 2024-05-02 11:07AM EDT | 93.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3 | 28 | 17.68% |
| PM240524P00094000 | 2024-05-03 2:45PM EDT | 94.00 | 0.27 | 0.25 | 0.35 | -0.18 | -40.00% | 6 | 10 | 16.80% |
| PM240524P00095000 | 2024-05-03 1:34PM EDT | 95.00 | 0.49 | 0.35 | 0.45 | +0.04 | +8.89% | 82 | 9 | 15.28% |
| PM240524P00096000 | 2024-05-03 2:09PM EDT | 96.00 | 0.60 | 0.55 | 0.60 | -0.20 | -25.00% | 5 | 20 | 13.87% |
| PM240524P00097000 | 2024-04-26 2:03PM EDT | 97.00 | 2.00 | 0.85 | 1.00 | 0.00 | - | 8 | 9 | 14.41% |
| PM240524P00098000 | 2024-05-02 3:30PM EDT | 98.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 6 | 1 | 13.67% |
| PM240524P00099000 | 2024-04-25 3:59PM EDT | 99.00 | 3.30 | 1.80 | 1.95 | 0.00 | - | 3 | 3 | 13.26% |
| PM240524P00105000 | 2024-04-25 9:36AM EDT | 105.00 | 5.95 | 5.50 | 7.50 | 0.00 | - | - | 0 | 23.83% |
© 2024 Yahoo. All rights reserved.