Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621C00050000 | 2024-04-23 3:22PM EDT | 50.00 | 47.40 | 43.40 | 47.40 | 0.00 | - | 1 | 3 | 92.58% |
| PM240621C00060000 | 2024-03-19 3:52PM EDT | 60.00 | 35.05 | 29.90 | 33.10 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00065000 | 2023-12-14 11:28AM EDT | 65.00 | 31.17 | 28.90 | 33.20 | 0.00 | - | 2 | 0 | 74.41% |
| PM240621C00070000 | 2024-03-21 3:49PM EDT | 70.00 | 23.30 | 22.50 | 25.40 | 0.00 | - | 1 | 14 | 49.27% |
| PM240621C00075000 | 2024-04-16 11:54AM EDT | 75.00 | 15.30 | 18.80 | 22.70 | 0.00 | - | 15 | 11 | 72.27% |
| PM240621C00080000 | 2024-04-23 9:41AM EDT | 80.00 | 15.73 | 13.50 | 18.00 | -0.97 | -5.81% | 1 | 154 | 62.09% |
| PM240621C00082500 | 2024-04-15 11:00AM EDT | 82.50 | 8.00 | 11.00 | 15.80 | 0.00 | - | 1 | 295 | 58.15% |
| PM240621C00085000 | 2024-04-23 9:56AM EDT | 85.00 | 12.30 | 9.00 | 11.90 | 0.00 | - | 4 | 260 | 39.16% |
| PM240621C00087500 | 2024-04-23 11:21AM EDT | 87.50 | 9.66 | 6.50 | 9.40 | 0.00 | - | 2 | 791 | 33.11% |
| PM240621C00090000 | 2024-04-25 10:51AM EDT | 90.00 | 7.70 | 4.80 | 7.40 | 0.00 | - | 11 | 905 | 30.77% |
| PM240621C00092500 | 2024-04-26 9:56AM EDT | 92.50 | 4.98 | 4.20 | 4.70 | -0.64 | -11.39% | 25 | 1,533 | 22.44% |
| PM240621C00095000 | 2024-04-26 3:42PM EDT | 95.00 | 2.65 | 2.60 | 2.80 | -0.95 | -26.39% | 47 | 3,781 | 18.79% |
| PM240621C00097500 | 2024-04-26 3:56PM EDT | 97.50 | 1.45 | 1.40 | 1.55 | -0.85 | -36.96% | 117 | 3,082 | 17.31% |
| PM240621C00100000 | 2024-04-26 3:43PM EDT | 100.00 | 0.75 | 0.65 | 0.75 | -0.45 | -37.50% | 263 | 4,351 | 16.31% |
| PM240621C00105000 | 2024-04-26 3:35PM EDT | 105.00 | 0.13 | 0.15 | 0.20 | -0.12 | -48.00% | 20 | 2,207 | 17.09% |
| PM240621C00110000 | 2024-04-26 1:01PM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 947 | 22.95% |
| PM240621C00115000 | 2024-04-24 10:39AM EDT | 115.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 323 | 45.48% |
| PM240621C00120000 | 2024-02-02 4:20PM EDT | 120.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 488 | 40.87% |
| PM240621C00125000 | 2023-12-11 10:30AM EDT | 125.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 16 | 44.09% |
| PM240621C00130000 | 2023-08-01 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| PM240621C00135000 | 2023-07-14 11:23AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 47.85% |
| PM240621C00140000 | 2023-05-18 1:35PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 300 | 55.57% |
| PM240621C00150000 | 2023-03-17 11:57AM EDT | 150.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 398 | 398 | 55.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00045000 | 2024-04-01 3:50PM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 128 | 82.81% |
| PM240621P00050000 | 2023-12-27 4:34PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 103.86% |
| PM240621P00055000 | 2024-02-06 2:55PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 121 | 75.88% |
| PM240621P00060000 | 2024-02-20 2:44PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 87.65% |
| PM240621P00065000 | 2024-04-24 3:26PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 245 | 46.78% |
| PM240621P00070000 | 2024-04-24 11:35AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 1,614 | 45.31% |
| PM240621P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.35 | 0.00 | 0.15 | +0.25 | +250.00% | 8 | 959 | 33.20% |
| PM240621P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 0.40 | 0.05 | 0.15 | +0.26 | +185.71% | 8 | 1,820 | 25.49% |
| PM240621P00082500 | 2024-04-25 3:19PM EDT | 82.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,105 | 23.00% |
| PM240621P00085000 | 2024-04-26 11:53AM EDT | 85.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2 | 2,529 | 21.88% |
| PM240621P00087500 | 2024-04-26 3:51PM EDT | 87.50 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 933 | 1,766 | 19.53% |
| PM240621P00090000 | 2024-04-26 3:45PM EDT | 90.00 | 0.81 | 0.75 | 0.90 | +0.18 | +28.57% | 9 | 3,403 | 18.68% |
| PM240621P00092500 | 2024-04-26 3:41PM EDT | 92.50 | 1.50 | 1.40 | 1.55 | +0.35 | +30.43% | 122 | 1,875 | 17.88% |
| PM240621P00095000 | 2024-04-26 3:45PM EDT | 95.00 | 2.50 | 2.45 | 2.60 | +0.50 | +25.00% | 32 | 1,536 | 17.59% |
| PM240621P00097500 | 2024-04-26 2:28PM EDT | 97.50 | 3.92 | 3.90 | 4.20 | +0.62 | +18.79% | 12 | 1,900 | 18.53% |
| PM240621P00100000 | 2024-04-26 9:34AM EDT | 100.00 | 5.00 | 5.40 | 7.30 | +0.10 | +2.04% | 1 | 604 | 28.68% |
| PM240621P00105000 | 2024-03-28 11:12AM EDT | 105.00 | 13.20 | 8.40 | 12.40 | 0.00 | - | 2 | 159 | 39.55% |
| PM240621P00110000 | 2023-09-19 12:53PM EDT | 110.00 | 14.90 | 19.40 | 20.80 | 0.00 | - | 2 | 15 | 69.20% |
| PM240621P00115000 | 2023-12-28 4:25PM EDT | 115.00 | 20.62 | 22.30 | 26.20 | 0.00 | - | 4 | 21 | 71.34% |
| PM240621P00120000 | 2023-03-08 1:39PM EDT | 120.00 | 22.00 | 21.90 | 23.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.