Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240726C00080000 | 2024-06-20 10:51AM EDT | 80.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240726C00090000 | 2024-06-21 2:31PM EDT | 90.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PM240726C00095000 | 2024-06-20 11:30AM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240726C00098000 | 2024-06-20 11:18AM EDT | 98.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| PM240726C00099000 | 2024-06-17 2:32PM EDT | 99.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| PM240726C00100000 | 2024-06-21 10:30AM EDT | 100.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 26 | 92 | 0.10% |
| PM240726C00101000 | 2024-06-21 11:44AM EDT | 101.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 338 | 0.78% |
| PM240726C00102000 | 2024-06-21 11:22AM EDT | 102.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 14 | 156 | 1.56% |
| PM240726C00103000 | 2024-06-21 2:05PM EDT | 103.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 3.13% |
| PM240726C00104000 | 2024-06-21 3:03PM EDT | 104.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 52 | 73 | 3.13% |
| PM240726C00105000 | 2024-06-21 3:50PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 112 | 226 | 3.13% |
| PM240726C00106000 | 2024-06-21 10:03AM EDT | 106.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 6.25% |
| PM240726C00107000 | 2024-06-17 10:23AM EDT | 107.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| PM240726C00108000 | 2024-06-18 12:54PM EDT | 108.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 181 | 6.25% |
| PM240726C00109000 | 2024-06-18 11:05AM EDT | 109.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| PM240726C00110000 | 2024-06-20 3:00PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 134 | 6.25% |
| PM240726C00111000 | 2024-06-17 9:43AM EDT | 111.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| PM240726C00113000 | 2024-06-11 2:12PM EDT | 113.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PM240726C00114000 | 2024-06-07 12:52PM EDT | 114.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PM240726C00115000 | 2024-06-06 10:19AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 32 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240726P00090000 | 2024-06-18 11:25AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| PM240726P00094000 | 2024-06-17 9:46AM EDT | 94.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 21 | 6.25% |
| PM240726P00095000 | 2024-06-21 12:27PM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 70 | 81 | 3.13% |
| PM240726P00096000 | 2024-06-21 10:05AM EDT | 96.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| PM240726P00097000 | 2024-06-21 2:19PM EDT | 97.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 3.13% |
| PM240726P00098000 | 2024-06-21 2:19PM EDT | 98.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 41 | 1.56% |
| PM240726P00099000 | 2024-06-21 2:19PM EDT | 99.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 0.78% |
| PM240726P00100000 | 2024-06-21 2:19PM EDT | 100.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 0.00% |
| PM240726P00101000 | 2024-06-21 12:37PM EDT | 101.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| PM240726P00102000 | 2024-06-18 2:06PM EDT | 102.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| PM240726P00103000 | 2024-06-21 9:31AM EDT | 103.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PM240726P00107000 | 2024-06-07 9:45AM EDT | 107.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.