Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00105000 | 2024-04-25 9:33AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.15 | 0.00 | - | 101 | 102 | 32.13% |
| PM240517C00105000 | 2024-04-25 11:36AM EDT | 2024-05-17 | 0.10 | 0.00 | 1.90 | 0.00 | - | 80 | 232 | 57.69% |
| PM240531C00105000 | 2024-04-24 9:34AM EDT | 2024-05-31 | 0.04 | 0.00 | 2.15 | -0.06 | -60.00% | 2 | 34 | 47.28% |
| PM240621C00105000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 0.13 | 0.15 | 0.20 | -0.12 | -48.00% | 20 | 2,207 | 17.09% |
| PM240920C00105000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 1.00 | 1.00 | 1.20 | -0.50 | -33.33% | 22 | 910 | 17.99% |
| PM241220C00105000 | 2024-04-26 9:57AM EDT | 2024-12-20 | 2.55 | 2.00 | 2.45 | -0.15 | -5.56% | 1 | 113 | 19.29% |
| PM250117C00105000 | 2024-04-26 1:12PM EDT | 2025-01-17 | 2.20 | 1.20 | 2.65 | -0.70 | -24.14% | 3 | 3,102 | 18.96% |
| PM250620C00105000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 6.00 | 3.20 | 4.70 | 0.00 | - | 2 | 429 | 20.62% |
| PM260116C00105000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 5.70 | 5.30 | 6.00 | -1.70 | -22.97% | 10 | 754 | 19.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00105000 | 2024-03-28 11:12AM EDT | 2024-06-21 | 13.20 | 8.40 | 12.40 | 0.00 | - | 2 | 159 | 39.55% |
| PM240920P00105000 | 2024-04-22 9:59AM EDT | 2024-09-20 | 12.50 | 8.70 | 11.10 | 0.00 | - | 7 | 13 | 17.55% |
| PM250117P00105000 | 2024-04-25 10:40AM EDT | 2025-01-17 | 11.30 | 11.30 | 12.60 | 0.00 | - | 100 | 606 | 18.89% |
| PM250620P00105000 | 2024-04-25 9:51AM EDT | 2025-06-20 | 11.60 | 12.40 | 14.20 | 0.00 | - | 3 | 14 | 19.40% |
| PM260116P00105000 | 2024-04-19 11:31AM EDT | 2026-01-16 | 17.30 | 14.60 | 16.30 | 0.00 | - | 1 | 26 | 20.26% |
© 2024 Yahoo. All rights reserved.