Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00100000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,249 | 2,401 | 6.25% |
| PM240517C00100000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,158 | 10,993 | 3.13% |
| PM240524C00100000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 603 | 3.13% |
| PM240531C00100000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| PM240607C00100000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| PM240614C00100000 | 2024-05-03 2:53PM EDT | 2024-06-14 | 1.31 | 0.00 | 0.00 | 0.00 | - | 58 | 58 | 1.56% |
| PM240621C00100000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 189 | 4,685 | 1.56% |
| PM240920C00100000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| PM241220C00100000 | 2024-05-03 10:04AM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 195 | 0.78% |
| PM250117C00100000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 5.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| PM250620C00100000 | 2024-05-03 2:50PM EDT | 2025-06-20 | 7.09 | 0.00 | 0.00 | 0.00 | - | 60 | 145 | 0.78% |
| PM260116C00100000 | 2024-05-03 3:20PM EDT | 2026-01-16 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00100000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PM240517P00100000 | 2024-05-02 2:24PM EDT | 2024-05-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PM240531P00100000 | 2024-04-25 11:09AM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PM240621P00100000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 0.00% |
| PM240920P00100000 | 2024-05-03 2:58PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 497 | 0.00% |
| PM241220P00100000 | 2024-04-30 3:26PM EDT | 2024-12-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 75 | 76 | 0.00% |
| PM250117P00100000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM250620P00100000 | 2024-04-23 12:38PM EDT | 2025-06-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
| PM260116P00100000 | 2024-05-01 3:19PM EDT | 2026-01-16 | 11.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.