UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.31 -0.10 (-0.12%) GOLD FUTURES
2,399.50 +16.50 (+0.69%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,950.85 +21.72 (+0.04%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240419C00060000 | 2024-03-19 1:02PM EDT | 60.00 | 34.60 | 27.10 | 31.00 | 0.00 | - | 5 | 0 | 327.83% |
| PM240419C00080000 | 2024-03-19 3:52PM EDT | 80.00 | 15.05 | 8.00 | 10.60 | 0.00 | - | 2 | 0 | 120.90% |
| PM240419C00082000 | 2024-04-05 10:57AM EDT | 82.00 | 7.70 | 5.40 | 9.50 | 0.00 | - | 1 | 1 | 135.79% |
| PM240419C00083000 | 2024-03-28 11:08AM EDT | 83.00 | 9.18 | 4.40 | 8.60 | 0.00 | - | 1 | 1 | 129.10% |
| PM240419C00085000 | 2024-04-05 12:14PM EDT | 85.00 | 5.07 | 3.00 | 6.50 | 0.00 | - | 10 | 16 | 105.37% |
| PM240419C00086000 | 2024-04-05 3:11PM EDT | 86.00 | 4.00 | 2.00 | 5.60 | 0.00 | - | 3 | 3 | 97.75% |
| PM240419C00087000 | 2024-04-11 10:54AM EDT | 87.00 | 1.80 | 0.35 | 4.60 | -0.65 | -26.53% | 2 | 17 | 86.72% |
| PM240419C00088000 | 2024-04-16 3:44PM EDT | 88.00 | 1.70 | 0.10 | 3.80 | +0.92 | +117.95% | 1 | 201 | 80.71% |
| PM240419C00089000 | 2024-04-16 3:59PM EDT | 89.00 | 0.90 | 0.85 | 1.05 | +0.30 | +50.00% | 127 | 240 | 20.80% |
| PM240419C00090000 | 2024-04-16 3:54PM EDT | 90.00 | 0.50 | 0.40 | 0.55 | +0.25 | +100.00% | 39 | 561 | 20.66% |
| PM240419C00091000 | 2024-04-16 3:49PM EDT | 91.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 43 | 433 | 20.70% |
| PM240419C00092000 | 2024-04-16 12:19PM EDT | 92.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 21 | 380 | 21.00% |
| PM240419C00093000 | 2024-04-16 3:40PM EDT | 93.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 28 | 438 | 26.76% |
| PM240419C00094000 | 2024-04-16 3:42PM EDT | 94.00 | 0.03 | 0.00 | 0.55 | -0.02 | -40.00% | 3 | 607 | 53.91% |
| PM240419C00095000 | 2024-04-16 3:42PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 49 | 3,396 | 32.42% |
| PM240419C00096000 | 2024-04-15 3:11PM EDT | 96.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 24 | 300 | 46.39% |
| PM240419C00097000 | 2024-04-15 3:49PM EDT | 97.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 2 | 436 | 79.00% |
| PM240419C00098000 | 2024-04-02 10:56AM EDT | 98.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 5 | 402 | 101.07% |
| PM240419C00099000 | 2024-04-08 9:54AM EDT | 99.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 352 | 53.52% |
| PM240419C00100000 | 2024-04-16 3:43PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 466 | 53.91% |
| PM240419C00101000 | 2024-03-27 12:45PM EDT | 101.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 6 | 96.88% |
| PM240419C00102000 | 2024-03-18 3:37PM EDT | 102.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | - | 1 | 106.15% |
| PM240419C00103000 | 2024-03-18 12:53PM EDT | 103.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 3 | 108.98% |
| PM240419C00105000 | 2024-03-14 3:50PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 20 | 73.05% |
| PM240419C00110000 | 2024-03-14 3:50PM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 90.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240419P00060000 | 2024-02-26 4:21PM EDT | 60.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 226.17% |
| PM240419P00075000 | 2024-02-20 4:03PM EDT | 75.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 5 | 162.50% |
| PM240419P00080000 | 2024-03-14 3:46PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 48 | 55.47% |
| PM240419P00083000 | 2024-04-05 11:33AM EDT | 83.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 15 | 14 | 93.75% |
| PM240419P00084000 | 2024-04-15 9:45AM EDT | 84.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 3 | 76 | 81.25% |
| PM240419P00085000 | 2024-04-16 3:00PM EDT | 85.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 8 | 1,371 | 40.43% |
| PM240419P00086000 | 2024-04-16 1:24PM EDT | 86.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 10 | 69 | 36.23% |
| PM240419P00087000 | 2024-04-16 2:35PM EDT | 87.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 983 | 243 | 24.32% |
| PM240419P00088000 | 2024-04-16 2:56PM EDT | 88.00 | 0.23 | 0.10 | 0.25 | -0.47 | -67.14% | 39 | 349 | 21.09% |
| PM240419P00089000 | 2024-04-16 3:54PM EDT | 89.00 | 0.40 | 0.35 | 0.50 | -0.85 | -68.00% | 20 | 406 | 19.39% |
| PM240419P00090000 | 2024-04-16 2:40PM EDT | 90.00 | 1.11 | 0.85 | 1.00 | -0.67 | -37.64% | 5 | 1,485 | 19.29% |
| PM240419P00091000 | 2024-04-15 3:26PM EDT | 91.00 | 2.85 | 0.80 | 2.20 | 0.00 | - | 26 | 444 | 34.91% |
| PM240419P00092000 | 2024-04-16 2:46PM EDT | 92.00 | 2.79 | 1.00 | 4.70 | -1.41 | -33.57% | 27 | 873 | 87.11% |
| PM240419P00093000 | 2024-04-15 11:07AM EDT | 93.00 | 4.04 | 1.55 | 5.80 | -0.20 | -4.72% | 90 | 188 | 99.66% |
| PM240419P00094000 | 2024-04-16 10:30AM EDT | 94.00 | 4.80 | 4.30 | 6.80 | +0.50 | +11.63% | 3 | 16 | 71.29% |
| PM240419P00095000 | 2024-04-15 3:07PM EDT | 95.00 | 6.97 | 3.50 | 7.00 | 0.00 | - | 1 | 16 | 93.55% |
| PM240419P00096000 | 2024-03-19 12:52PM EDT | 96.00 | 2.55 | 4.50 | 8.70 | 0.00 | - | 2 | 0 | 123.05% |
| PM240419P00097000 | 2024-03-28 3:10PM EDT | 97.00 | 5.11 | 5.50 | 9.70 | 0.00 | - | 1 | 0 | 131.06% |
© 2024 Yahoo. All rights reserved.