UK markets open in 7 hours 49 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.00 +20.00 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,114.76 -2,092.00 (-4.34%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620C00045000 | 2024-03-19 10:59AM EDT | 45.00 | 50.51 | 44.30 | 48.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM250620C00070000 | 2024-04-15 12:14PM EDT | 70.00 | 20.70 | 26.70 | 28.80 | 0.00 | - | 1 | 5 | 32.39% |
| PM250620C00075000 | 2024-03-26 10:42AM EDT | 75.00 | 18.74 | 21.20 | 23.40 | 0.00 | - | 6 | 6 | 25.81% |
| PM250620C00080000 | 2024-04-01 3:37PM EDT | 80.00 | 15.38 | 18.10 | 18.70 | 0.00 | - | 2 | 0 | 22.30% |
| PM250620C00085000 | 2024-04-23 10:54AM EDT | 85.00 | 14.72 | 14.40 | 15.00 | 0.00 | - | 1 | 39 | 21.67% |
| PM250620C00090000 | 2024-04-30 3:00PM EDT | 90.00 | 10.80 | 11.10 | 13.50 | 0.00 | - | 1 | 254 | 25.80% |
| PM250620C00095000 | 2024-05-01 2:29PM EDT | 95.00 | 9.00 | 6.60 | 8.70 | +1.20 | +15.38% | 11 | 219 | 20.09% |
| PM250620C00100000 | 2024-05-01 2:03PM EDT | 100.00 | 6.50 | 5.80 | 6.40 | +0.50 | +8.33% | 2 | 97 | 19.73% |
| PM250620C00105000 | 2024-05-01 12:44PM EDT | 105.00 | 4.55 | 4.20 | 4.60 | -1.45 | -24.17% | 9 | 429 | 19.47% |
| PM250620C00110000 | 2024-04-29 1:04PM EDT | 110.00 | 2.70 | 2.80 | 3.20 | 0.00 | - | 4 | 369 | 19.19% |
| PM250620C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 2.15 | 1.85 | 2.20 | 0.00 | - | 3 | 1,991 | 19.05% |
| PM250620C00120000 | 2024-04-30 12:21PM EDT | 120.00 | 1.13 | 1.20 | 1.50 | 0.00 | - | 100 | 1,310 | 19.01% |
| PM250620C00125000 | 2024-04-25 3:18PM EDT | 125.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 1 | 1,549 | 18.69% |
| PM250620C00135000 | 2024-04-17 2:01PM EDT | 135.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 615 | 19.46% |
| PM250620C00140000 | 2024-04-17 3:53PM EDT | 140.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 5 | 6 | 27.75% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620P00045000 | 2024-03-11 1:18PM EDT | 45.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 8 | 22 | 59.17% |
| PM250620P00055000 | 2024-04-05 1:22PM EDT | 55.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 4 | 8 | 59.09% |
| PM250620P00060000 | 2024-04-12 3:57PM EDT | 60.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 2 | 23 | 52.70% |
| PM250620P00065000 | 2024-04-22 9:33AM EDT | 65.00 | 1.20 | 0.75 | 0.95 | 0.00 | - | 2 | 10 | 27.27% |
| PM250620P00070000 | 2024-04-23 12:31PM EDT | 70.00 | 1.19 | 1.05 | 1.25 | 0.00 | - | 2 | 27 | 24.96% |
| PM250620P00075000 | 2024-04-19 10:37AM EDT | 75.00 | 2.70 | 0.50 | 1.80 | 0.00 | - | 13 | 46 | 23.45% |
| PM250620P00080000 | 2024-05-01 2:45PM EDT | 80.00 | 2.30 | 2.35 | 2.60 | -0.45 | -16.36% | 1 | 940 | 22.16% |
| PM250620P00085000 | 2024-04-29 1:35PM EDT | 85.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 226 | 1,091 | 20.95% |
| PM250620P00090000 | 2024-05-01 2:15PM EDT | 90.00 | 4.90 | 4.80 | 5.20 | -0.50 | -9.26% | 1 | 645 | 19.89% |
| PM250620P00095000 | 2024-04-30 9:57AM EDT | 95.00 | 7.58 | 6.90 | 7.40 | 0.00 | - | 2 | 877 | 19.50% |
| PM250620P00100000 | 2024-04-23 12:38PM EDT | 100.00 | 9.70 | 9.40 | 11.40 | 0.00 | - | 167 | 176 | 22.33% |
| PM250620P00105000 | 2024-04-25 9:51AM EDT | 105.00 | 11.60 | 12.40 | 13.20 | 0.00 | - | 3 | 14 | 18.60% |
| PM250620P00110000 | 2024-03-22 10:32AM EDT | 110.00 | 19.40 | 17.30 | 20.50 | 0.00 | - | 3 | 10 | 28.17% |
© 2024 Yahoo. All rights reserved.