Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EST. Market open.
Strike:95.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM231208C00095000 | 2023-12-04 10:05AM EST | 2023-12-08 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 104 | 192 | 18.41% |
| PM231215C00095000 | 2023-12-04 10:40AM EST | 2023-12-15 | 0.82 | 0.75 | 0.85 | +0.14 | +20.59% | 28 | 2,498 | 17.24% |
| PM231222C00095000 | 2023-12-01 3:38PM EST | 2023-12-22 | 0.85 | 0.85 | 0.95 | 0.00 | - | 12 | 41 | 14.89% |
| PM231229C00095000 | 2023-12-01 3:26PM EST | 2023-12-29 | 0.83 | 0.90 | 1.00 | 0.00 | - | 102 | 139 | 13.23% |
| PM240105C00095000 | 2023-12-04 9:55AM EST | 2024-01-05 | 1.10 | 1.00 | 1.15 | +0.28 | +34.15% | 9 | 58 | 13.09% |
| PM240119C00095000 | 2023-12-04 9:31AM EST | 2024-01-19 | 1.46 | 1.40 | 1.50 | +0.16 | +12.31% | 13 | 2,556 | 13.60% |
| PM240315C00095000 | 2023-12-04 9:44AM EST | 2024-03-15 | 3.00 | 3.10 | 3.30 | +0.08 | +2.74% | 1 | 1,235 | 18.21% |
| PM240621C00095000 | 2023-12-04 9:44AM EST | 2024-06-21 | 4.60 | 4.70 | 5.00 | +0.51 | +12.47% | 1 | 682 | 19.13% |
| PM250117C00095000 | 2023-12-04 9:45AM EST | 2025-01-17 | 6.80 | 6.90 | 7.20 | +0.40 | +6.25% | 2 | 621 | 18.89% |
| PM260116C00095000 | 2023-11-22 11:45AM EST | 2026-01-16 | 9.53 | 7.90 | 11.20 | 0.00 | - | 1 | 52 | 21.08% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM231208P00095000 | 2023-12-04 9:54AM EST | 2023-12-08 | 1.10 | 0.95 | 1.05 | -0.75 | -40.54% | 40 | 53 | 13.97% |
| PM231215P00095000 | 2023-12-04 10:15AM EST | 2023-12-15 | 1.22 | 1.20 | 1.35 | -0.63 | -34.05% | 3 | 653 | 13.75% |
| PM231222P00095000 | 2023-11-28 11:02AM EST | 2023-12-22 | 2.37 | 2.10 | 2.50 | 0.00 | - | 1 | 12 | 24.56% |
| PM231229P00095000 | 2023-12-01 2:36PM EST | 2023-12-29 | 2.65 | 2.25 | 2.40 | 0.00 | - | 1 | 1 | 20.00% |
| PM240105P00095000 | 2023-12-01 2:21PM EST | 2024-01-05 | 2.80 | 2.35 | 2.55 | 0.00 | - | 50 | 50 | 19.08% |
| PM240119P00095000 | 2023-12-04 10:19AM EST | 2024-01-19 | 2.70 | 2.65 | 2.80 | -0.25 | -8.47% | 34 | 2,132 | 17.85% |
| PM240315P00095000 | 2023-12-04 9:46AM EST | 2024-03-15 | 3.80 | 3.70 | 3.90 | -0.10 | -2.56% | 41 | 1,399 | 17.58% |
| PM240621P00095000 | 2023-12-01 1:52PM EST | 2024-06-21 | 5.70 | 5.50 | 5.80 | 0.00 | - | 2 | 738 | 19.40% |
| PM250117P00095000 | 2023-11-24 10:26AM EST | 2025-01-17 | 8.18 | 8.20 | 8.40 | 0.00 | - | 10 | 683 | 20.09% |
| PM260116P00095000 | 2023-11-27 10:51AM EST | 2026-01-16 | 11.50 | 11.10 | 12.00 | 0.00 | - | 15 | 103 | 21.25% |
© 2023 Yahoo. All rights reserved.