Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517C00085000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 10.20 | 12.00 | 12.90 | 0.00 | - | 1 | 70 | 55.57% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 6.97 | 11.30 | 13.80 | 0.00 | - | 5 | 5 | 63.43% |
| PM240531C00085000 | 2024-04-22 3:12PM EDT | 2024-05-31 | 9.30 | 12.30 | 13.10 | 0.00 | - | - | 10 | 43.36% |
| PM240621C00085000 | 2024-04-23 9:56AM EDT | 2024-06-21 | 12.30 | 12.90 | 13.60 | 0.00 | - | 4 | 260 | 39.21% |
| PM240920C00085000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 11.30 | 12.30 | 14.90 | 0.00 | - | 1 | 113 | 31.28% |
| PM241220C00085000 | 2024-04-19 2:46PM EDT | 2024-12-20 | 11.40 | 14.00 | 14.70 | 0.00 | - | 125 | 125 | 23.44% |
| PM250117C00085000 | 2024-04-30 10:31AM EDT | 2025-01-17 | 12.10 | 14.00 | 15.10 | 0.00 | - | 21 | 329 | 23.82% |
| PM250620C00085000 | 2024-04-23 10:54AM EDT | 2025-06-20 | 14.72 | 14.30 | 17.80 | 0.00 | - | 1 | 39 | 27.12% |
| PM260116C00085000 | 2024-04-22 2:02PM EDT | 2026-01-16 | 14.69 | 15.60 | 17.60 | 0.00 | - | 6 | 202 | 21.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00085000 | 2024-04-23 11:18AM EDT | 2024-05-10 | 0.09 | 0.00 | 1.30 | 0.00 | - | 10 | 14 | 84.77% |
| PM240517P00085000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.20 | +0.03 | +60.00% | 8 | 389 | 44.43% |
| PM240524P00085000 | 2024-04-23 9:44AM EDT | 2024-05-24 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 19 | 62.55% |
| PM240531P00085000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 3 | 54.18% |
| PM240621P00085000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 14 | 2,515 | 23.78% |
| PM240920P00085000 | 2024-05-03 12:45PM EDT | 2024-09-20 | 0.80 | 0.70 | 0.80 | -0.05 | -5.88% | 7 | 1,107 | 20.22% |
| PM241220P00085000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 1.65 | 1.55 | 1.70 | 0.00 | - | 15 | 245 | 20.64% |
| PM250117P00085000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 1.90 | 1.05 | 2.20 | -0.55 | -22.45% | 7 | 1,555 | 21.73% |
| PM250620P00085000 | 2024-04-29 1:35PM EDT | 2025-06-20 | 3.80 | 3.10 | 3.40 | 0.00 | - | 226 | 1,091 | 21.13% |
| PM260116P00085000 | 2024-05-02 1:53PM EDT | 2026-01-16 | 5.12 | 5.00 | 5.30 | 0.00 | - | 30 | 188 | 21.87% |
© 2024 Yahoo. All rights reserved.