Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00090000 | 2024-04-24 11:26AM EDT | 2024-05-10 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| PM240517C00090000 | 2024-05-07 10:06AM EDT | 2024-05-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 17 | 741 | 0.00% |
| PM240524C00090000 | 2024-04-26 10:53AM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PM240531C00090000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PM240614C00090000 | 2024-05-02 2:22PM EDT | 2024-06-14 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PM240621C00090000 | 2024-05-07 10:43AM EDT | 2024-06-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 897 | 0.00% |
| PM240920C00090000 | 2024-05-03 9:57AM EDT | 2024-09-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 0.00% |
| PM241220C00090000 | 2024-05-01 2:55PM EDT | 2024-12-20 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PM250117C00090000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 441 | 0.00% |
| PM250620C00090000 | 2024-05-03 3:04PM EDT | 2025-06-20 | 12.43 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| PM260116C00090000 | 2024-05-07 11:07AM EDT | 2026-01-16 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 938 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00090000 | 2024-04-29 10:06AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| PM240517P00090000 | 2024-05-03 11:32AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 793 | 12.50% |
| PM240524P00090000 | 2024-05-06 2:29PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| PM240531P00090000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 907 | 482 | 6.25% |
| PM240621P00090000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 3,442 | 6.25% |
| PM240920P00090000 | 2024-05-07 12:59PM EDT | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 11 | 1,651 | 3.13% |
| PM241220P00090000 | 2024-05-06 12:54PM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| PM250117P00090000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 2.92 | 0.00 | 0.00 | 0.00 | - | 13 | 3,457 | 3.13% |
| PM250620P00090000 | 2024-05-07 1:11PM EDT | 2025-06-20 | 4.47 | 0.00 | 0.00 | 0.00 | - | 20 | 733 | 1.56% |
| PM260116P00090000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 244 | 1.56% |
© 2024 Yahoo. All rights reserved.