UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.18 (+0.23%) GOLD FUTURES
2,316.80 -5.50 (-0.24%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,995.98 -1,441.73 (-2.86%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00080000 | 2024-04-23 9:31AM EDT | 80.00 | 14.50 | 16.20 | 20.10 | 0.00 | - | 1 | 3 | 243.46% |
| PM240510C00086000 | 2024-04-23 3:50PM EDT | 86.00 | 11.50 | 10.00 | 14.40 | 0.00 | - | 1 | 2 | 196.39% |
| PM240510C00087000 | 2024-04-18 10:32AM EDT | 87.00 | 4.85 | 9.30 | 13.20 | 0.00 | - | 1 | 12 | 178.32% |
| PM240510C00088000 | 2024-04-23 9:35AM EDT | 88.00 | 8.50 | 8.20 | 12.40 | 0.00 | - | 1 | 10 | 62.11% |
| PM240510C00089000 | 2024-04-17 2:39PM EDT | 89.00 | 3.20 | 8.10 | 11.40 | 0.00 | - | 1 | 3 | 94.92% |
| PM240510C00090000 | 2024-04-24 11:26AM EDT | 90.00 | 7.94 | 6.50 | 10.30 | 0.00 | - | 1 | 47 | 63.48% |
| PM240510C00091000 | 2024-05-07 9:41AM EDT | 91.00 | 7.35 | 5.50 | 9.20 | 0.00 | - | 16 | 29 | 52.34% |
| PM240510C00092000 | 2024-05-06 1:00PM EDT | 92.00 | 4.70 | 4.30 | 8.40 | 0.00 | - | 3 | 21 | 134.38% |
| PM240510C00093000 | 2024-05-06 10:18AM EDT | 93.00 | 4.26 | 3.20 | 7.00 | 0.00 | - | 1 | 26 | 110.35% |
| PM240510C00094000 | 2024-05-08 11:43AM EDT | 94.00 | 3.86 | 2.30 | 6.50 | +0.25 | +6.93% | 1 | 134 | 115.77% |
| PM240510C00095000 | 2024-05-07 12:37PM EDT | 95.00 | 2.64 | 1.40 | 5.10 | 0.00 | - | 49 | 138 | 92.09% |
| PM240510C00096000 | 2024-05-08 3:56PM EDT | 96.00 | 2.35 | 1.90 | 3.60 | +0.38 | +19.29% | 5 | 147 | 65.53% |
| PM240510C00097000 | 2024-05-08 12:56PM EDT | 97.00 | 1.50 | 1.25 | 1.70 | +0.40 | +36.36% | 19 | 430 | 26.81% |
| PM240510C00098000 | 2024-05-08 3:51PM EDT | 98.00 | 0.80 | 0.65 | 0.80 | +0.38 | +90.48% | 43 | 278 | 18.80% |
| PM240510C00099000 | 2024-05-08 3:56PM EDT | 99.00 | 0.20 | 0.20 | 0.35 | +0.05 | +33.33% | 38 | 321 | 18.46% |
| PM240510C00100000 | 2024-05-08 3:56PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 210 | 2,729 | 17.19% |
| PM240510C00101000 | 2024-05-06 3:55PM EDT | 101.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 509 | 19.92% |
| PM240510C00102000 | 2024-05-02 3:55PM EDT | 102.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 25.39% |
| PM240510C00103000 | 2024-04-25 3:49PM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 30.47% |
| PM240510C00104000 | 2024-04-24 3:40PM EDT | 104.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 100 | 70.02% |
| PM240510C00105000 | 2024-05-02 3:42PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 112 | 40.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00077000 | 2024-04-12 12:38PM EDT | 77.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 12 | 136.72% |
| PM240510P00078000 | 2024-04-16 10:44AM EDT | 78.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 1 | 130.47% |
| PM240510P00079000 | 2024-04-08 10:52AM EDT | 79.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 147.07% |
| PM240510P00080000 | 2024-04-15 9:49AM EDT | 80.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 122.66% |
| PM240510P00081000 | 2024-04-15 2:55PM EDT | 81.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 116.41% |
| PM240510P00082000 | 2024-04-16 3:49PM EDT | 82.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 110.16% |
| PM240510P00083000 | 2024-04-04 3:59PM EDT | 83.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 2 | 5 | 151.17% |
| PM240510P00084000 | 2024-04-10 11:01AM EDT | 84.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 112.50% |
| PM240510P00085000 | 2024-04-23 11:18AM EDT | 85.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 10 | 14 | 103.32% |
| PM240510P00086000 | 2024-04-22 12:50PM EDT | 86.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 124 | 82.03% |
| PM240510P00087000 | 2024-04-23 11:18AM EDT | 87.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 19 | 51 | 92.19% |
| PM240510P00088000 | 2024-04-24 11:17AM EDT | 88.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 3 | 45 | 111.13% |
| PM240510P00089000 | 2024-04-26 3:51PM EDT | 89.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 31 | 50 | 76.56% |
| PM240510P00090000 | 2024-04-29 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 29 | 60.94% |
| PM240510P00091000 | 2024-04-30 2:01PM EDT | 91.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 23 | 66.41% |
| PM240510P00092000 | 2024-05-02 1:43PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 40.23% |
| PM240510P00093000 | 2024-05-03 9:34AM EDT | 93.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 132 | 52.15% |
| PM240510P00094000 | 2024-05-08 11:06AM EDT | 94.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 89 | 40.72% |
| PM240510P00095000 | 2024-05-03 2:25PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 125 | 23.44% |
| PM240510P00096000 | 2024-05-08 3:51PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 100 | 21.00% |
| PM240510P00097000 | 2024-05-08 3:51PM EDT | 97.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 14 | 426 | 18.12% |
| PM240510P00098000 | 2024-05-08 3:53PM EDT | 98.00 | 0.45 | 0.30 | 0.45 | -0.25 | -35.71% | 412 | 25 | 15.97% |
| PM240510P00099000 | 2024-04-25 10:30AM EDT | 99.00 | 2.60 | 0.80 | 1.00 | 0.00 | - | - | 3 | 15.28% |
| PM240510P00100000 | 2024-05-08 12:23PM EDT | 100.00 | 2.10 | 0.90 | 2.70 | -0.45 | -17.65% | 7 | 0 | 46.92% |
| PM240510P00101000 | 2024-05-07 12:21PM EDT | 101.00 | 3.50 | 0.90 | 4.70 | 0.00 | - | 3 | 0 | 87.01% |
© 2024 Yahoo. All rights reserved.