UK markets open in 3 hours 26 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,200.53 +437.50 (+2.46%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,327.50 +16.50 (+0.71%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,965.26 -1,886.46 (-3.94%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920C00050000 | 2024-03-14 12:41PM EDT | 50.00 | 44.23 | 37.40 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00070000 | 2024-05-01 10:02AM EDT | 70.00 | 26.12 | 25.20 | 28.80 | +5.22 | +24.98% | 1 | 1 | 55.46% |
| PM240920C00075000 | 2024-03-27 3:29PM EDT | 75.00 | 18.30 | 19.00 | 22.90 | 0.00 | - | 1 | 9 | 40.49% |
| PM240920C00080000 | 2024-04-19 2:41PM EDT | 80.00 | 14.60 | 15.90 | 17.40 | 0.00 | - | 22 | 8 | 29.43% |
| PM240920C00085000 | 2024-04-30 9:33AM EDT | 85.00 | 11.30 | 10.50 | 12.70 | 0.00 | - | 1 | 113 | 24.44% |
| PM240920C00090000 | 2024-04-29 2:32PM EDT | 90.00 | 7.90 | 8.40 | 9.80 | 0.00 | - | 6 | 714 | 27.33% |
| PM240920C00095000 | 2024-05-01 3:55PM EDT | 95.00 | 5.20 | 3.70 | 5.30 | +0.70 | +15.56% | 87 | 4,324 | 20.02% |
| PM240920C00100000 | 2024-05-01 3:38PM EDT | 100.00 | 2.85 | 2.65 | 2.80 | +0.50 | +21.28% | 56 | 1,710 | 18.46% |
| PM240920C00105000 | 2024-05-01 3:57PM EDT | 105.00 | 1.26 | 1.15 | 1.30 | +0.14 | +12.50% | 42 | 942 | 17.62% |
| PM240920C00110000 | 2024-05-01 3:55PM EDT | 110.00 | 0.55 | 0.50 | 0.55 | +0.12 | +27.91% | 21 | 140 | 17.27% |
| PM240920C00115000 | 2024-04-29 3:51PM EDT | 115.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 25 | 17.70% |
| PM240920C00120000 | 2024-05-01 10:45AM EDT | 120.00 | 0.15 | 0.00 | 0.40 | -0.10 | -40.00% | 6 | 71 | 23.00% |
| PM240920C00140000 | 2024-04-02 12:39PM EDT | 140.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 1 | 45.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920P00050000 | 2024-03-14 12:41PM EDT | 50.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 73.76% |
| PM240920P00055000 | 2024-02-01 2:47PM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 6 | 65.01% |
| PM240920P00060000 | 2024-02-06 2:57PM EDT | 60.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 3 | 56.93% |
| PM240920P00065000 | 2024-04-22 3:35PM EDT | 65.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 278 | 39.21% |
| PM240920P00070000 | 2024-05-01 9:36AM EDT | 70.00 | 0.21 | 0.05 | 0.95 | +0.11 | +110.00% | 4 | 112 | 39.55% |
| PM240920P00075000 | 2024-05-01 9:36AM EDT | 75.00 | 0.33 | 0.20 | 0.50 | +0.01 | +3.13% | 4 | 308 | 27.71% |
| PM240920P00080000 | 2024-04-30 3:46PM EDT | 80.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 2,158 | 22.44% |
| PM240920P00085000 | 2024-05-01 2:01PM EDT | 85.00 | 1.02 | 0.90 | 1.00 | +0.02 | +2.00% | 1 | 1,103 | 20.19% |
| PM240920P00090000 | 2024-05-01 12:24PM EDT | 90.00 | 1.84 | 1.75 | 1.90 | -0.31 | -14.42% | 2 | 1,610 | 18.42% |
| PM240920P00095000 | 2024-05-01 12:03PM EDT | 95.00 | 3.10 | 3.30 | 3.60 | -0.60 | -16.22% | 28 | 1,713 | 17.28% |
| PM240920P00100000 | 2024-04-29 2:29PM EDT | 100.00 | 5.70 | 6.00 | 7.90 | -0.90 | -13.64% | 4 | 484 | 23.44% |
| PM240920P00105000 | 2024-04-22 9:59AM EDT | 105.00 | 12.50 | 9.70 | 11.90 | 0.00 | - | 7 | 13 | 25.90% |
| PM240920P00110000 | 2024-04-25 10:15AM EDT | 110.00 | 13.30 | 13.00 | 15.50 | 0.00 | - | - | 3 | 24.16% |
© 2024 Yahoo. All rights reserved.