Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM231215C00050000 | 2023-11-21 9:30AM EST | 50.00 | 42.75 | 40.50 | 41.70 | 0.00 | - | 3 | 3 | 270.70% |
| PM231215C00060000 | 2023-11-24 12:23PM EST | 60.00 | 34.11 | 30.80 | 32.10 | 0.00 | - | 3 | 3 | 165.23% |
| PM231215C00070000 | 2023-09-25 2:38PM EST | 70.00 | 23.80 | 20.40 | 20.90 | 0.00 | - | 15 | 1 | 0.00% |
| PM231215C00075000 | 2023-08-02 11:11AM EST | 75.00 | 24.00 | 20.70 | 21.30 | 0.00 | - | 1 | 13 | 259.96% |
| PM231215C00080000 | 2023-09-15 2:58PM EST | 80.00 | 16.10 | 13.40 | 13.80 | 0.00 | - | 10 | 125 | 147.02% |
| PM231215C00082500 | 2023-11-24 12:45PM EST | 82.50 | 12.00 | 8.40 | 9.50 | 0.00 | - | 1 | 7 | 50.39% |
| PM231215C00085000 | 2023-11-21 9:30AM EST | 85.00 | 8.13 | 5.40 | 6.80 | 0.00 | - | 4 | 27 | 54.54% |
| PM231215C00087500 | 2023-12-08 3:54PM EST | 87.50 | 4.01 | 3.70 | 4.30 | +0.41 | +11.39% | 1 | 24 | 39.01% |
| PM231215C00088000 | 2023-12-08 11:45AM EST | 88.00 | 3.20 | 3.20 | 3.90 | -0.40 | -11.11% | 4 | 51 | 38.72% |
| PM231215C00089000 | 2023-12-06 9:43AM EST | 89.00 | 2.10 | 2.30 | 2.95 | 0.00 | - | 6 | 19 | 33.06% |
| PM231215C00090000 | 2023-12-08 3:26PM EST | 90.00 | 1.72 | 1.65 | 1.80 | -0.01 | -0.58% | 55 | 2,747 | 21.83% |
| PM231215C00091000 | 2023-12-08 2:03PM EST | 91.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 51 | 113 | 18.99% |
| PM231215C00092000 | 2023-12-08 3:00PM EST | 92.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 35 | 135 | 18.16% |
| PM231215C00092500 | 2023-12-08 3:36PM EST | 92.50 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 227 | 1,701 | 18.46% |
| PM231215C00093000 | 2023-12-08 3:38PM EST | 93.00 | 0.22 | 0.20 | 0.30 | -0.05 | -18.52% | 24 | 275 | 19.19% |
| PM231215C00094000 | 2023-12-08 2:45PM EST | 94.00 | 0.08 | 0.10 | 0.15 | -0.07 | -46.67% | 32 | 228 | 19.92% |
| PM231215C00095000 | 2023-12-08 3:59PM EST | 95.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 12 | 2,460 | 22.27% |
| PM231215C00096000 | 2023-12-07 3:56PM EST | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 131 | 22.85% |
| PM231215C00097000 | 2023-12-06 9:30AM EST | 97.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 37 | 44.53% |
| PM231215C00097500 | 2023-12-06 3:51PM EST | 97.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 42 | 1,507 | 28.52% |
| PM231215C00098000 | 2023-12-06 2:07PM EST | 98.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 4 | 26 | 51.37% |
| PM231215C00099000 | 2023-11-27 9:51AM EST | 99.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 41.99% |
| PM231215C00100000 | 2023-12-08 11:35AM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 16,474 | 37.31% |
| PM231215C00105000 | 2023-12-07 12:55PM EST | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 3,201 | 53.13% |
| PM231215C00110000 | 2023-11-28 10:02AM EST | 110.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 9 | 650 | 61.72% |
| PM231215C00115000 | 2023-10-30 1:21PM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 214 | 81.25% |
| PM231215C00120000 | 2023-04-24 11:09AM EST | 120.00 | 0.47 | 0.05 | 0.30 | 0.00 | - | - | 1 | 113.09% |
| PM231215C00125000 | 2023-05-24 8:30AM EST | 125.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | - | 4 | 111.33% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM231215P00045000 | 2023-10-18 9:04AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PM231215P00050000 | 2023-07-11 12:33PM EST | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 5 | 208.59% |
| PM231215P00060000 | 2023-11-10 2:36PM EST | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 131.25% |
| PM231215P00065000 | 2023-11-13 12:55PM EST | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 128 | 117.97% |
| PM231215P00070000 | 2023-11-14 11:37AM EST | 70.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 184 | 118.95% |
| PM231215P00075000 | 2023-12-08 3:31PM EST | 75.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 2 | 319 | 73.05% |
| PM231215P00080000 | 2023-11-29 1:38PM EST | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 845 | 51.95% |
| PM231215P00082500 | 2023-11-22 3:45PM EST | 82.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 10,209 | 54.69% |
| PM231215P00085000 | 2023-12-08 11:58AM EST | 85.00 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 1 | 1,536 | 46.78% |
| PM231215P00086000 | 2023-12-06 9:51AM EST | 86.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 29 | 32 | 30.86% |
| PM231215P00087000 | 2023-12-07 1:24PM EST | 87.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 26.17% |
| PM231215P00087500 | 2023-12-08 3:40PM EST | 87.50 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 16 | 2,159 | 23.73% |
| PM231215P00088000 | 2023-12-08 11:07AM EST | 88.00 | 0.11 | 0.05 | 0.15 | -0.10 | -47.62% | 1 | 35 | 23.83% |
| PM231215P00089000 | 2023-12-08 2:39PM EST | 89.00 | 0.20 | 0.10 | 0.20 | -0.06 | -23.08% | 16 | 18 | 20.26% |
| PM231215P00090000 | 2023-12-08 3:48PM EST | 90.00 | 0.29 | 0.25 | 0.35 | -0.26 | -47.27% | 93 | 1,981 | 18.31% |
| PM231215P00091000 | 2023-12-08 2:22PM EST | 91.00 | 0.75 | 0.55 | 0.65 | -0.11 | -12.79% | 44 | 247 | 17.04% |
| PM231215P00092000 | 2023-12-08 2:45PM EST | 92.00 | 1.23 | 1.05 | 1.20 | -0.12 | -8.89% | 50 | 32 | 17.24% |
| PM231215P00092500 | 2023-12-08 1:48PM EST | 92.50 | 1.70 | 1.35 | 1.70 | -0.20 | -10.53% | 3 | 1,207 | 21.14% |
| PM231215P00093000 | 2023-12-06 9:40AM EST | 93.00 | 2.05 | 1.75 | 2.00 | -0.25 | -10.87% | 1 | 84 | 19.48% |
| PM231215P00094000 | 2023-12-08 1:50PM EST | 94.00 | 2.95 | 2.20 | 2.90 | +1.15 | +63.89% | 61 | 190 | 22.17% |
| PM231215P00095000 | 2023-12-08 3:37PM EST | 95.00 | 3.67 | 3.50 | 4.10 | -0.45 | -10.92% | 9 | 625 | 34.28% |
| PM231215P00096000 | 2023-12-04 10:13AM EST | 96.00 | 1.90 | 4.40 | 5.00 | 0.00 | - | 10 | 0 | 36.18% |
| PM231215P00097500 | 2023-12-07 3:03PM EST | 97.50 | 6.30 | 5.60 | 7.00 | -0.20 | -3.08% | 80 | 70 | 60.45% |
| PM231215P00098000 | 2023-11-30 10:23AM EST | 98.00 | 4.60 | 6.20 | 7.20 | 0.00 | - | - | 0 | 53.52% |
| PM231215P00100000 | 2023-12-07 3:03PM EST | 100.00 | 8.80 | 8.40 | 9.80 | -0.20 | -2.22% | 80 | 26 | 59.28% |
| PM231215P00105000 | 2023-09-26 9:24AM EST | 105.00 | 13.60 | 15.00 | 15.50 | 0.00 | - | 1 | 0 | 122.17% |
| PM231215P00110000 | 2023-08-17 9:05AM EST | 110.00 | 16.75 | 15.10 | 15.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.