Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240712C00095000 | 2024-06-18 9:31AM EDT | 95.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240712C00098000 | 2024-06-10 12:44PM EDT | 98.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240712C00099000 | 2024-06-20 10:44AM EDT | 99.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 69 | 2 | 0.00% |
| PM240712C00100000 | 2024-06-21 1:09PM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 57 | 62 | 0.20% |
| PM240712C00101000 | 2024-06-21 11:47AM EDT | 101.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 1.56% |
| PM240712C00102000 | 2024-06-21 3:29PM EDT | 102.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 3.13% |
| PM240712C00103000 | 2024-06-20 1:40PM EDT | 103.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 3.13% |
| PM240712C00104000 | 2024-06-21 3:43PM EDT | 104.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 249 | 3.13% |
| PM240712C00105000 | 2024-06-21 2:40PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 6.25% |
| PM240712C00106000 | 2024-06-14 9:36AM EDT | 106.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| PM240712C00107000 | 2024-06-21 12:18PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 6.25% |
| PM240712C00108000 | 2024-06-21 12:23PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 6.25% |
| PM240712C00109000 | 2024-06-18 1:44PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| PM240712C00110000 | 2024-06-13 3:42PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| PM240712C00112000 | 2024-06-14 3:44PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| PM240712C00116000 | 2024-06-20 11:34AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240712P00080000 | 2024-06-21 11:39AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 25.00% |
| PM240712P00085000 | 2024-06-10 10:53AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PM240712P00092000 | 2024-06-14 3:43PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
| PM240712P00096000 | 2024-06-21 10:59AM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| PM240712P00097000 | 2024-06-21 12:19PM EDT | 97.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| PM240712P00098000 | 2024-06-20 9:30AM EDT | 98.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| PM240712P00099000 | 2024-06-21 1:21PM EDT | 99.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 1.56% |
| PM240712P00100000 | 2024-06-20 1:22PM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 26 | 58 | 0.00% |
| PM240712P00101000 | 2024-06-21 9:56AM EDT | 101.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 7 | 0.00% |
| PM240712P00102000 | 2024-06-20 1:23PM EDT | 102.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PM240712P00103000 | 2024-06-14 12:33PM EDT | 103.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PM240712P00104000 | 2024-06-11 11:44AM EDT | 104.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.