Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00105000 | 2024-05-02 3:42PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 112 | 33.20% |
| PM240517C00105000 | 2024-05-03 11:53AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 2 | 245 | 23.54% |
| PM240524C00105000 | 2024-05-02 2:23PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 38 | 19.19% |
| PM240531C00105000 | 2024-04-26 10:11AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 18.12% |
| PM240621C00105000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 16 | 2,226 | 16.29% |
| PM240920C00105000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 1.65 | 1.45 | 1.60 | 0.00 | - | 159 | 960 | 17.58% |
| PM241220C00105000 | 2024-05-03 3:49PM EDT | 2024-12-20 | 2.87 | 2.70 | 2.85 | -0.08 | -2.71% | 12 | 264 | 18.34% |
| PM250117C00105000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 3.10 | 2.70 | 3.10 | 0.00 | - | 42 | 3,157 | 18.16% |
| PM250620C00105000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 5.05 | 4.50 | 5.00 | 0.00 | - | 1 | 429 | 19.24% |
| PM260116C00105000 | 2024-05-03 1:22PM EDT | 2026-01-16 | 6.60 | 6.40 | 6.80 | -0.14 | -2.08% | 2 | 776 | 19.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517P00105000 | 2024-04-25 9:57AM EDT | 2024-05-17 | 6.90 | 6.20 | 8.20 | 0.00 | - | - | 0 | 37.70% |
| PM240524P00105000 | 2024-04-25 9:36AM EDT | 2024-05-24 | 5.95 | 7.40 | 8.50 | 0.00 | - | - | 0 | 35.62% |
| PM240621P00105000 | 2024-03-28 11:12AM EDT | 2024-06-21 | 13.20 | 8.40 | 12.40 | 0.00 | - | 2 | 159 | 54.44% |
| PM240920P00105000 | 2024-04-22 9:59AM EDT | 2024-09-20 | 12.50 | 8.60 | 9.60 | 0.00 | - | 7 | 13 | 19.59% |
| PM250117P00105000 | 2024-04-25 10:40AM EDT | 2025-01-17 | 11.30 | 10.10 | 11.40 | 0.00 | - | 100 | 606 | 20.48% |
| PM250620P00105000 | 2024-04-25 9:51AM EDT | 2025-06-20 | 11.60 | 11.60 | 12.40 | 0.00 | - | 3 | 14 | 18.77% |
| PM260116P00105000 | 2024-04-19 11:31AM EDT | 2026-01-16 | 17.30 | 13.40 | 14.40 | 0.00 | - | 1 | 26 | 19.33% |
© 2024 Yahoo. All rights reserved.