Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00081000 | 2024-04-30 10:32AM EDT | 81.00 | 13.30 | 15.20 | 17.50 | 0.00 | - | 2 | 0 | 161.72% |
| PM240503C00084000 | 2024-03-27 1:18PM EDT | 84.00 | 8.30 | 9.20 | 13.20 | 0.00 | - | 1 | 1 | 0.00% |
| PM240503C00085000 | 2024-04-25 11:07AM EDT | 85.00 | 11.20 | 11.50 | 13.00 | 0.00 | - | 1 | 5 | 227.34% |
| PM240503C00087000 | 2024-04-19 9:32AM EDT | 87.00 | 5.40 | 9.50 | 10.80 | 0.00 | - | 1 | 4 | 179.30% |
| PM240503C00088000 | 2024-04-15 1:46PM EDT | 88.00 | 2.35 | 8.40 | 10.20 | 0.00 | - | 52 | 100 | 201.76% |
| PM240503C00089000 | 2024-04-24 9:31AM EDT | 89.00 | 6.20 | 6.30 | 9.80 | 0.00 | - | 1 | 211 | 230.08% |
| PM240503C00090000 | 2024-04-23 10:23AM EDT | 90.00 | 6.46 | 6.10 | 8.90 | 0.00 | - | 4 | 153 | 106.25% |
| PM240503C00091000 | 2024-05-02 2:49PM EDT | 91.00 | 6.94 | 4.60 | 8.00 | +2.94 | +73.50% | 1 | 167 | 208.40% |
| PM240503C00092000 | 2024-05-01 12:01PM EDT | 92.00 | 4.10 | 3.80 | 6.20 | 0.00 | - | 8 | 56 | 140.43% |
| PM240503C00093000 | 2024-05-02 2:10PM EDT | 93.00 | 4.80 | 2.55 | 6.20 | +1.96 | +69.01% | 6 | 93 | 54.69% |
| PM240503C00094000 | 2024-05-02 12:10PM EDT | 94.00 | 2.92 | 2.25 | 5.00 | +0.53 | +22.18% | 77 | 402 | 69.34% |
| PM240503C00095000 | 2024-05-02 12:08PM EDT | 95.00 | 1.97 | 0.25 | 4.20 | +0.24 | +13.87% | 73 | 469 | 144.43% |
| PM240503C00096000 | 2024-05-02 3:55PM EDT | 96.00 | 1.55 | 0.70 | 1.45 | +0.79 | +103.95% | 76 | 588 | 28.32% |
| PM240503C00097000 | 2024-05-02 3:36PM EDT | 97.00 | 0.98 | 0.60 | 0.70 | +0.78 | +390.00% | 97 | 352 | 26.17% |
| PM240503C00098000 | 2024-05-02 3:55PM EDT | 98.00 | 0.23 | 0.15 | 0.25 | +0.13 | +130.00% | 95 | 322 | 25.68% |
| PM240503C00099000 | 2024-05-02 3:15PM EDT | 99.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 7 | 78 | 29.49% |
| PM240503C00100000 | 2024-05-02 3:33PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 1,238 | 34.38% |
| PM240503C00101000 | 2024-04-29 2:58PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 296 | 43.75% |
| PM240503C00102000 | 2024-04-25 9:48AM EDT | 102.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 8 | 274 | 94.53% |
| PM240503C00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 123.44% |
| PM240503C00104000 | 2024-04-26 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 17 | 107.03% |
| PM240503C00106000 | 2024-04-02 10:12AM EDT | 106.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 133.20% |
| PM240503C00110000 | 2024-04-23 3:48PM EDT | 110.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 18 | 159.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503P00079000 | 2024-04-10 10:30AM EDT | 79.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | - | 1 | 260.16% |
| PM240503P00080000 | 2024-04-18 11:49AM EDT | 80.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 22 | 247.27% |
| PM240503P00081000 | 2024-04-18 10:47AM EDT | 81.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 6 | 18 | 234.77% |
| PM240503P00082000 | 2024-04-22 10:08AM EDT | 82.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 10 | 222.27% |
| PM240503P00083000 | 2024-04-16 10:36AM EDT | 83.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 1 | 52 | 209.77% |
| PM240503P00084000 | 2024-04-22 1:48PM EDT | 84.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 9 | 197.46% |
| PM240503P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 85 | 177.73% |
| PM240503P00086000 | 2024-04-23 10:57AM EDT | 86.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 107.81% |
| PM240503P00087000 | 2024-04-23 11:43AM EDT | 87.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 13 | 91 | 153.52% |
| PM240503P00088000 | 2024-04-29 1:59PM EDT | 88.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 70 | 141.41% |
| PM240503P00089000 | 2024-04-26 1:20PM EDT | 89.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 91 | 129.30% |
| PM240503P00090000 | 2024-04-29 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 71.88% |
| PM240503P00091000 | 2024-04-30 10:23AM EDT | 91.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 6 | 60 | 104.69% |
| PM240503P00092000 | 2024-04-30 9:40AM EDT | 92.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 8 | 59 | 91.99% |
| PM240503P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 77 | 51.56% |
| PM240503P00094000 | 2024-05-02 3:46PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 3 | 369 | 41.80% |
| PM240503P00095000 | 2024-05-02 11:04AM EDT | 95.00 | 0.06 | 0.00 | 1.30 | -0.25 | -80.65% | 1 | 443 | 76.56% |
| PM240503P00096000 | 2024-05-02 10:40AM EDT | 96.00 | 0.25 | 0.00 | 0.15 | -0.30 | -54.55% | 2 | 368 | 29.10% |
| PM240503P00097000 | 2024-05-02 1:51PM EDT | 97.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 15 | 69 | 24.12% |
| PM240503P00098000 | 2024-05-02 3:06PM EDT | 98.00 | 0.45 | 0.80 | 0.90 | -1.35 | -75.00% | 14 | 73 | 23.44% |
| PM240503P00099000 | 2024-04-30 3:18PM EDT | 99.00 | 3.50 | 1.45 | 1.85 | 0.00 | - | 16 | 57 | 34.38% |
| PM240503P00100000 | 2024-04-25 10:11AM EDT | 100.00 | 3.00 | 1.60 | 4.00 | 0.00 | - | 4 | 1 | 117.58% |
© 2024 Yahoo. All rights reserved.