Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00095000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 2.77 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| PM240503C00095000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 2.88 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| PM240510C00095000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 3.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| PM240517C00095000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 3.42 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.00% |
| PM240524C00095000 | 2024-04-23 2:03PM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PM240531C00095000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PM240621C00095000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| PM240920C00095000 | 2024-04-23 3:51PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PM241220C00095000 | 2024-04-23 3:31PM EDT | 2024-12-20 | 7.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PM250117C00095000 | 2024-04-23 11:47AM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PM250620C00095000 | 2024-04-23 10:38AM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PM260116C00095000 | 2024-04-19 2:18PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00095000 | 2024-04-23 2:17PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| PM240503P00095000 | 2024-04-23 3:02PM EDT | 2024-05-03 | 0.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| PM240510P00095000 | 2024-04-23 11:40AM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PM240517P00095000 | 2024-04-23 3:39PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| PM240524P00095000 | 2024-04-22 1:50PM EDT | 2024-05-24 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PM240621P00095000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| PM240920P00095000 | 2024-04-23 3:22PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 1.56% |
| PM241220P00095000 | 2024-04-23 2:23PM EDT | 2024-12-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| PM250117P00095000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| PM250620P00095000 | 2024-04-23 12:39PM EDT | 2025-06-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| PM260116P00095000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.