Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00080000 | 2024-04-16 2:09PM EDT | 80.00 | 9.70 | 15.60 | 16.10 | 0.00 | - | - | 5 | 0.00% |
| PM240426C00082000 | 2024-04-15 3:49PM EDT | 82.00 | 6.80 | 12.60 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| PM240426C00084000 | 2024-04-05 12:46PM EDT | 84.00 | 6.40 | 11.60 | 13.60 | 0.00 | - | 1 | 1 | 91.60% |
| PM240426C00086000 | 2024-04-23 10:21AM EDT | 86.00 | 10.40 | 9.90 | 10.20 | +5.79 | +125.60% | 40 | 51 | 0.00% |
| PM240426C00087000 | 2024-04-23 10:07AM EDT | 87.00 | 9.60 | 9.00 | 9.20 | +2.29 | +31.33% | 2 | 314 | 0.00% |
| PM240426C00088000 | 2024-04-23 9:36AM EDT | 88.00 | 8.10 | 7.90 | 8.10 | +3.38 | +71.61% | 2 | 7 | 0.00% |
| PM240426C00089000 | 2024-04-23 10:39AM EDT | 89.00 | 7.50 | 7.00 | 7.20 | +2.50 | +50.00% | 1 | 129 | 0.00% |
| PM240426C00090000 | 2024-04-23 11:07AM EDT | 90.00 | 6.20 | 5.50 | 6.20 | +1.80 | +40.91% | 93 | 264 | 0.00% |
| PM240426C00091000 | 2024-04-23 11:42AM EDT | 91.00 | 5.65 | 5.00 | 5.20 | +2.27 | +67.16% | 45 | 638 | 0.00% |
| PM240426C00092000 | 2024-04-23 11:47AM EDT | 92.00 | 4.10 | 4.00 | 4.20 | +1.20 | +41.38% | 162 | 461 | 0.00% |
| PM240426C00093000 | 2024-04-23 11:34AM EDT | 93.00 | 3.40 | 3.00 | 3.20 | +1.30 | +61.90% | 166 | 526 | 0.00% |
| PM240426C00094000 | 2024-04-23 11:51AM EDT | 94.00 | 2.05 | 2.15 | 2.25 | +0.30 | +17.14% | 453 | 1,123 | 0.00% |
| PM240426C00095000 | 2024-04-23 11:50AM EDT | 95.00 | 1.25 | 1.35 | 1.50 | -0.04 | -3.10% | 411 | 1,183 | 16.41% |
| PM240426C00096000 | 2024-04-23 11:50AM EDT | 96.00 | 0.77 | 0.75 | 0.85 | -0.16 | -17.20% | 264 | 811 | 17.19% |
| PM240426C00097000 | 2024-04-23 11:49AM EDT | 97.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 280 | 816 | 18.56% |
| PM240426C00098000 | 2024-04-23 11:52AM EDT | 98.00 | 0.20 | 0.15 | 0.25 | -0.23 | -60.53% | 102 | 471 | 20.70% |
| PM240426C00099000 | 2024-04-23 11:45AM EDT | 99.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 341 | 770 | 23.15% |
| PM240426C00100000 | 2024-04-23 11:00AM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 692 | 3,890 | 25.98% |
| PM240426C00101000 | 2024-04-23 10:10AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 11 | 1,052 | 26.76% |
| PM240426C00102000 | 2024-04-22 3:58PM EDT | 102.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 64 | 355 | 31.06% |
| PM240426C00103000 | 2024-04-23 9:30AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 69 | 35.35% |
| PM240426C00104000 | 2024-03-19 10:15AM EDT | 104.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 50.78% |
| PM240426C00105000 | 2024-04-22 3:29PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 43.36% |
| PM240426C00125000 | 2024-04-22 11:02AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 6 | 100.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00073000 | 2024-04-16 1:53PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 220 | 109.38% |
| PM240426P00074000 | 2024-04-16 1:54PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 104.69% |
| PM240426P00075000 | 2024-04-16 1:56PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 360 | 99.61% |
| PM240426P00079000 | 2024-03-07 12:11PM EDT | 79.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 10 | 138.57% |
| PM240426P00080000 | 2024-04-22 11:42AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 76.56% |
| PM240426P00081000 | 2024-03-07 1:15PM EDT | 81.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 95.51% |
| PM240426P00082000 | 2024-04-22 3:45PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 26 | 67.58% |
| PM240426P00083000 | 2024-04-22 3:51PM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 34 | 63.28% |
| PM240426P00084000 | 2024-04-23 11:20AM EDT | 84.00 | 0.01 | 0.00 | 0.10 | -0.04 | -44.44% | 9 | 106 | 64.84% |
| PM240426P00085000 | 2024-04-23 11:52AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 9 | 44 | 53.91% |
| PM240426P00086000 | 2024-04-22 3:29PM EDT | 86.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 53 | 153 | 59.18% |
| PM240426P00087000 | 2024-04-23 10:58AM EDT | 87.00 | 0.05 | 0.00 | 0.20 | -0.09 | -64.29% | 29 | 947 | 57.03% |
| PM240426P00088000 | 2024-04-23 10:58AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 10 | 295 | 51.76% |
| PM240426P00089000 | 2024-04-23 10:50AM EDT | 89.00 | 0.05 | 0.00 | 0.10 | -0.21 | -80.77% | 34 | 267 | 46.48% |
| PM240426P00090000 | 2024-04-23 10:15AM EDT | 90.00 | 0.04 | 0.00 | 0.05 | -0.33 | -89.19% | 61 | 470 | 35.94% |
| PM240426P00091000 | 2024-04-23 10:55AM EDT | 91.00 | 0.05 | 0.00 | 0.25 | -0.55 | -91.67% | 29 | 193 | 45.22% |
| PM240426P00092000 | 2024-04-23 10:55AM EDT | 92.00 | 0.11 | 0.00 | 0.10 | -0.79 | -87.78% | 34 | 1,216 | 30.27% |
| PM240426P00093000 | 2024-04-23 11:54AM EDT | 93.00 | 0.05 | 0.05 | 0.10 | -1.24 | -96.12% | 28 | 621 | 24.71% |
| PM240426P00094000 | 2024-04-23 11:32AM EDT | 94.00 | 0.18 | 0.15 | 0.25 | -1.49 | -88.17% | 156 | 499 | 25.39% |
| PM240426P00095000 | 2024-04-23 11:08AM EDT | 95.00 | 0.30 | 0.30 | 0.40 | -2.05 | -87.23% | 41 | 81 | 22.66% |
| PM240426P00096000 | 2024-04-23 11:32AM EDT | 96.00 | 0.75 | 0.70 | 0.80 | -2.15 | -74.14% | 84 | 1 | 23.49% |
| PM240426P00097000 | 2024-04-23 11:43AM EDT | 97.00 | 1.15 | 1.35 | 1.45 | -2.55 | -68.92% | 27 | 6 | 26.37% |
| PM240426P00098000 | 2024-04-23 11:41AM EDT | 98.00 | 1.90 | 2.10 | 2.30 | -2.60 | -57.78% | 32 | 11 | 31.40% |
| PM240426P00099000 | 2024-04-22 2:20PM EDT | 99.00 | 4.70 | 2.95 | 3.20 | 0.00 | - | 2 | 3 | 36.13% |
| PM240426P00100000 | 2024-04-23 10:14AM EDT | 100.00 | 3.20 | 3.50 | 4.10 | -4.95 | -60.74% | 1 | 0 | 39.55% |
© 2024 Yahoo. All rights reserved.