Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 80.00 | 11.50 | 19.60 | 21.80 | 0.00 | - | - | 2 | 158.89% |
| PM240524C00082000 | 2024-04-11 11:07AM EDT | 82.00 | 8.00 | 17.70 | 18.80 | 0.00 | - | - | 3 | 122.17% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 85.00 | 6.97 | 13.70 | 15.20 | 0.00 | - | 5 | 5 | 101.76% |
| PM240524C00087000 | 2024-04-05 11:29AM EDT | 87.00 | 4.80 | 9.70 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| PM240524C00089000 | 2024-05-20 12:56PM EDT | 89.00 | 11.20 | 10.70 | 10.90 | -0.06 | -0.53% | 2 | 30 | 50.20% |
| PM240524C00090000 | 2024-05-17 2:54PM EDT | 90.00 | 10.28 | 9.70 | 10.00 | 0.00 | - | 10 | 0 | 51.76% |
| PM240524C00091000 | 2024-05-15 3:34PM EDT | 91.00 | 9.30 | 8.70 | 8.90 | 0.00 | - | 1 | 0 | 51.17% |
| PM240524C00092000 | 2024-05-20 10:26AM EDT | 92.00 | 7.91 | 7.70 | 8.10 | -0.43 | -5.16% | 1 | 30 | 57.23% |
| PM240524C00093000 | 2024-05-20 10:26AM EDT | 93.00 | 6.91 | 6.70 | 6.90 | -0.43 | -5.86% | 1 | 44 | 41.41% |
| PM240524C00094000 | 2024-05-16 9:32AM EDT | 94.00 | 6.78 | 5.70 | 5.90 | 0.00 | - | 15 | 0 | 36.43% |
| PM240524C00095000 | 2024-05-20 9:38AM EDT | 95.00 | 5.20 | 4.70 | 5.00 | -0.05 | -0.95% | 5 | 524 | 36.13% |
| PM240524C00096000 | 2024-05-06 10:03AM EDT | 96.00 | 2.20 | 3.80 | 4.00 | 0.00 | - | 2 | 0 | 30.57% |
| PM240524C00097000 | 2024-05-20 9:38AM EDT | 97.00 | 3.30 | 2.80 | 2.95 | +0.30 | +10.00% | 16 | 0 | 22.95% |
| PM240524C00098000 | 2024-05-20 9:38AM EDT | 98.00 | 2.35 | 1.90 | 2.05 | -0.03 | -1.26% | 4 | 0 | 20.12% |
| PM240524C00099000 | 2024-05-20 9:37AM EDT | 99.00 | 1.45 | 1.10 | 1.20 | -0.05 | -3.33% | 250 | 190 | 16.60% |
| PM240524C00100000 | 2024-05-20 12:32PM EDT | 100.00 | 0.65 | 0.50 | 0.60 | -0.05 | -7.14% | 45 | 0 | 15.43% |
| PM240524C00101000 | 2024-05-20 2:38PM EDT | 101.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 85 | 410 | 16.46% |
| PM240524C00102000 | 2024-05-20 1:58PM EDT | 102.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 13 | 402 | 17.73% |
| PM240524C00103000 | 2024-05-20 2:52PM EDT | 103.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 7 | 767 | 20.41% |
| PM240524C00104000 | 2024-05-20 2:11PM EDT | 104.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 12 | 19 | 24.81% |
| PM240524C00105000 | 2024-05-17 3:15PM EDT | 105.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 115 | 29.10% |
| PM240524C00106000 | 2024-05-20 2:31PM EDT | 106.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 9 | 0 | 28.91% |
| PM240524C00109000 | 2024-05-17 11:35AM EDT | 109.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 54.59% |
| PM240524C00111000 | 2024-05-20 10:13AM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 1 | 46.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00055000 | 2024-05-20 11:25AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 9 | 5 | 195.31% |
| PM240524P00077000 | 2024-04-16 1:36PM EDT | 77.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | - | 8 | 163.18% |
| PM240524P00079000 | 2024-04-16 1:33PM EDT | 79.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 150.49% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 100.78% |
| PM240524P00081000 | 2024-04-04 10:52AM EDT | 81.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 137.99% |
| PM240524P00082000 | 2024-05-14 11:57AM EDT | 82.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 91.02% |
| PM240524P00083000 | 2024-04-10 11:17AM EDT | 83.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 74.61% |
| PM240524P00084000 | 2024-05-07 3:42PM EDT | 84.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 81.64% |
| PM240524P00085000 | 2024-05-20 9:59AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 4 | 0 | 70.31% |
| PM240524P00086000 | 2024-05-20 9:39AM EDT | 86.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 9 | 39 | 72.27% |
| PM240524P00087000 | 2024-05-14 11:57AM EDT | 87.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 67.58% |
| PM240524P00088000 | 2024-04-29 11:54AM EDT | 88.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 4 | 0 | 62.89% |
| PM240524P00089000 | 2024-05-17 11:14AM EDT | 89.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 58.20% |
| PM240524P00090000 | 2024-05-20 9:54AM EDT | 90.00 | 0.06 | 0.00 | 0.35 | +0.01 | +20.00% | 6 | 7 | 57.42% |
| PM240524P00091000 | 2024-05-17 2:12PM EDT | 91.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 50.78% |
| PM240524P00092000 | 2024-05-13 2:28PM EDT | 92.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 7 | 51.95% |
| PM240524P00093000 | 2024-05-20 2:30PM EDT | 93.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 2 | 29 | 32.81% |
| PM240524P00094000 | 2024-05-20 10:23AM EDT | 94.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 0 | 32.91% |
| PM240524P00095000 | 2024-05-16 9:30AM EDT | 95.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 111 | 28.22% |
| PM240524P00096000 | 2024-05-10 3:35PM EDT | 96.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 41 | 23.44% |
| PM240524P00097000 | 2024-05-20 10:58AM EDT | 97.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 0 | 18.56% |
| PM240524P00098000 | 2024-05-20 12:14PM EDT | 98.00 | 0.13 | 0.10 | 0.20 | +0.01 | +8.33% | 2 | 111 | 16.90% |
| PM240524P00099000 | 2024-05-20 2:35PM EDT | 99.00 | 0.31 | 0.30 | 0.35 | -0.01 | -3.12% | 8 | 352 | 14.16% |
| PM240524P00100000 | 2024-05-20 2:19PM EDT | 100.00 | 0.75 | 0.70 | 0.80 | +0.10 | +15.38% | 94 | 0 | 14.26% |
| PM240524P00101000 | 2024-05-17 2:37PM EDT | 101.00 | 1.15 | 1.35 | 1.50 | 0.00 | - | 11 | 102 | 14.94% |
| PM240524P00102000 | 2024-05-16 2:46PM EDT | 102.00 | 1.25 | 2.25 | 2.60 | 0.00 | - | - | 32 | 24.07% |
| PM240524P00103000 | 2024-05-13 9:53AM EDT | 103.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 22.56% |
| PM240524P00105000 | 2024-05-17 11:21AM EDT | 105.00 | 4.80 | 5.20 | 5.40 | 0.00 | - | 2 | 2 | 31.74% |
© 2024 Yahoo. All rights reserved.