Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531C00082000 | 2024-04-17 9:30AM EDT | 82.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240531C00085000 | 2024-04-22 3:12PM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240531C00086000 | 2024-04-22 3:12PM EDT | 86.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240531C00089000 | 2024-04-17 10:29AM EDT | 89.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240531C00090000 | 2024-04-18 10:04AM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240531C00091000 | 2024-04-24 10:07AM EDT | 91.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240531C00092000 | 2024-04-29 9:33AM EDT | 92.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM240531C00093000 | 2024-04-26 10:19AM EDT | 93.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240531C00094000 | 2024-04-26 2:01PM EDT | 94.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240531C00095000 | 2024-04-30 12:01PM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240531C00096000 | 2024-05-01 3:36PM EDT | 96.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PM240531C00097000 | 2024-05-01 3:22PM EDT | 97.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PM240531C00098000 | 2024-05-01 1:15PM EDT | 98.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PM240531C00099000 | 2024-05-01 2:39PM EDT | 99.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PM240531C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| PM240531C00101000 | 2024-04-30 9:43AM EDT | 101.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PM240531C00102000 | 2024-04-29 11:44AM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| PM240531C00105000 | 2024-04-26 10:11AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM240531C00110000 | 2024-04-23 3:28PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531P00077000 | 2024-04-12 9:48AM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PM240531P00083000 | 2024-04-24 9:32AM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240531P00084000 | 2024-04-22 3:12PM EDT | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240531P00085000 | 2024-04-24 3:36PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PM240531P00086000 | 2024-04-23 10:46AM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PM240531P00087000 | 2024-04-17 12:36PM EDT | 87.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PM240531P00088000 | 2024-05-01 2:02PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM240531P00089000 | 2024-04-30 9:32AM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240531P00090000 | 2024-05-01 3:04PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 6.25% |
| PM240531P00091000 | 2024-04-29 2:50PM EDT | 91.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM240531P00092000 | 2024-04-23 9:38AM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PM240531P00093000 | 2024-05-01 9:43AM EDT | 93.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PM240531P00094000 | 2024-04-29 2:31PM EDT | 94.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| PM240531P00095000 | 2024-05-01 11:01AM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PM240531P00096000 | 2024-04-26 9:52AM EDT | 96.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| PM240531P00097000 | 2024-04-25 12:30PM EDT | 97.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240531P00098000 | 2024-04-26 11:33AM EDT | 98.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240531P00100000 | 2024-04-25 11:09AM EDT | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.