Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621C00050000 | 2024-05-20 1:09PM EDT | 50.00 | 49.99 | 50.30 | 53.60 | 0.00 | - | 3 | 3 | 405.08% |
| PM240621C00060000 | 2024-03-19 3:52PM EDT | 60.00 | 35.05 | 29.90 | 33.10 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00065000 | 2023-12-14 11:28AM EDT | 65.00 | 31.17 | 28.90 | 33.20 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00070000 | 2024-06-07 3:07PM EDT | 70.00 | 33.80 | 30.30 | 33.60 | 0.00 | - | 3 | 13 | 241.89% |
| PM240621C00075000 | 2024-06-06 3:36PM EDT | 75.00 | 29.30 | 25.40 | 28.30 | 0.00 | - | 2 | 11 | 193.55% |
| PM240621C00080000 | 2024-06-04 3:08PM EDT | 80.00 | 23.80 | 21.40 | 23.40 | 0.00 | - | 9 | 93 | 108.79% |
| PM240621C00082500 | 2024-04-15 11:00AM EDT | 82.50 | 8.00 | 17.20 | 18.00 | 0.00 | - | 1 | 295 | 0.00% |
| PM240621C00085000 | 2024-06-06 11:55AM EDT | 85.00 | 20.10 | 15.50 | 18.80 | 0.00 | - | 2 | 258 | 149.61% |
| PM240621C00087500 | 2024-06-07 9:30AM EDT | 87.50 | 16.60 | 13.40 | 16.30 | 0.00 | - | 3 | 681 | 70.51% |
| PM240621C00089000 | 2024-06-06 9:57AM EDT | 89.00 | 15.69 | 11.30 | 14.50 | 0.00 | - | - | 10 | 114.55% |
| PM240621C00090000 | 2024-06-14 1:23PM EDT | 90.00 | 12.30 | 11.60 | 14.00 | -0.70 | -5.38% | 1 | 831 | 83.89% |
| PM240621C00091000 | 2024-05-30 11:30AM EDT | 91.00 | 8.70 | 10.80 | 12.40 | 0.00 | - | 2 | 0 | 70.02% |
| PM240621C00092000 | 2024-06-12 11:13AM EDT | 92.00 | 11.31 | 8.70 | 11.80 | 0.00 | - | - | 29 | 104.44% |
| PM240621C00092500 | 2024-06-13 9:33AM EDT | 92.50 | 9.40 | 9.50 | 11.00 | -0.22 | -2.29% | 1 | 1,379 | 68.65% |
| PM240621C00093000 | 2024-06-14 1:47PM EDT | 93.00 | 9.13 | 7.40 | 10.70 | +1.63 | +21.73% | 7 | 3 | 95.21% |
| PM240621C00094000 | 2024-06-13 11:33AM EDT | 94.00 | 8.22 | 7.50 | 9.30 | 0.00 | - | 1 | 1 | 77.88% |
| PM240621C00095000 | 2024-06-14 3:36PM EDT | 95.00 | 7.10 | 5.70 | 8.10 | +0.10 | +1.43% | 15 | 3,407 | 66.16% |
| PM240621C00096000 | 2024-05-31 2:30PM EDT | 96.00 | 5.10 | 4.60 | 8.00 | 0.00 | - | 5 | 5 | 82.72% |
| PM240621C00097000 | 2024-06-12 1:13PM EDT | 97.00 | 6.10 | 3.50 | 6.40 | 0.00 | - | 1 | 11 | 61.62% |
| PM240621C00097500 | 2024-06-14 3:40PM EDT | 97.50 | 4.59 | 4.10 | 6.40 | +0.18 | +4.08% | 22 | 2,778 | 69.92% |
| PM240621C00098000 | 2024-06-04 3:02PM EDT | 98.00 | 6.10 | 2.55 | 5.90 | 0.00 | - | 2 | 132 | 66.31% |
| PM240621C00099000 | 2024-06-14 3:54PM EDT | 99.00 | 3.05 | 3.20 | 3.50 | -0.15 | -4.69% | 118 | 247 | 25.88% |
| PM240621C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 2.30 | 2.25 | 2.35 | +0.24 | +11.65% | 91 | 4,344 | 15.87% |
| PM240621C00101000 | 2024-06-14 12:49PM EDT | 101.00 | 1.53 | 1.40 | 1.60 | +0.01 | +0.66% | 4 | 577 | 16.77% |
| PM240621C00102000 | 2024-06-14 3:51PM EDT | 102.00 | 0.70 | 0.75 | 0.85 | -0.05 | -6.67% | 34 | 305 | 14.28% |
| PM240621C00103000 | 2024-06-14 3:56PM EDT | 103.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 655 | 482 | 14.99% |
| PM240621C00104000 | 2024-06-14 10:02AM EDT | 104.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 292 | 767 | 15.09% |
| PM240621C00105000 | 2024-06-14 3:56PM EDT | 105.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 127 | 6,685 | 16.31% |
| PM240621C00106000 | 2024-06-14 11:36AM EDT | 106.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 3 | 221 | 20.31% |
| PM240621C00107000 | 2024-06-14 12:19PM EDT | 107.00 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 2 | 8 | 24.22% |
| PM240621C00108000 | 2024-06-14 11:17AM EDT | 108.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 3 | 3 | 27.93% |
| PM240621C00109000 | 2024-06-14 11:19AM EDT | 109.00 | 0.06 | 0.00 | 0.25 | -0.04 | -40.00% | 15 | 31 | 39.16% |
| PM240621C00110000 | 2024-06-14 1:07PM EDT | 110.00 | 0.11 | 0.00 | 0.10 | +0.04 | +57.14% | 156 | 937 | 34.96% |
| PM240621C00112000 | 2024-06-14 3:18PM EDT | 112.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 25 | 68 | 36.72% |
| PM240621C00113000 | 2024-06-13 10:17AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 49 | 39.84% |
| PM240621C00115000 | 2024-06-13 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 339 | 45.31% |
| PM240621C00116000 | 2024-06-11 12:15PM EDT | 116.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 26 | 96.58% |
| PM240621C00120000 | 2024-06-05 11:51AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 621 | 98.44% |
| PM240621C00125000 | 2024-06-05 10:17AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 263 | 65.23% |
| PM240621C00130000 | 2023-08-01 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| PM240621C00135000 | 2023-07-14 11:23AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 106.84% |
| PM240621C00140000 | 2023-05-18 1:35PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 300 | 142.38% |
| PM240621C00150000 | 2023-03-17 11:57AM EDT | 150.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 398 | 398 | 146.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00045000 | 2024-04-01 3:50PM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 128 | 272.66% |
| PM240621P00050000 | 2024-06-06 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 298.83% |
| PM240621P00055000 | 2024-02-06 2:55PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 121 | 255.47% |
| PM240621P00060000 | 2024-02-20 2:44PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 296.48% |
| PM240621P00065000 | 2024-06-03 3:16PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 238 | 139.06% |
| PM240621P00070000 | 2024-06-14 1:07PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 56 | 1,553 | 117.97% |
| PM240621P00075000 | 2024-06-12 11:44AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 972 | 98.44% |
| PM240621P00080000 | 2024-06-14 1:07PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 102 | 1,849 | 100.00% |
| PM240621P00082500 | 2024-06-13 9:58AM EDT | 82.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,101 | 89.26% |
| PM240621P00085000 | 2024-06-14 11:15AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 14 | 2,611 | 78.71% |
| PM240621P00087500 | 2024-06-14 1:32PM EDT | 87.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 23 | 1,669 | 58.59% |
| PM240621P00090000 | 2024-06-14 1:38PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 456 | 3,386 | 49.22% |
| PM240621P00091000 | 2024-06-04 10:58AM EDT | 91.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 15 | 15 | 81.45% |
| PM240621P00092000 | 2024-05-31 11:53AM EDT | 92.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 15 | 15 | 89.26% |
| PM240621P00092500 | 2024-06-14 1:46PM EDT | 92.50 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 212 | 1,928 | 49.22% |
| PM240621P00093000 | 2024-06-14 1:46PM EDT | 93.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 124 | 79 | 53.03% |
| PM240621P00094000 | 2024-06-14 3:31PM EDT | 94.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 308 | 116 | 39.36% |
| PM240621P00095000 | 2024-06-14 1:46PM EDT | 95.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 36 | 4,369 | 35.35% |
| PM240621P00096000 | 2024-06-14 1:46PM EDT | 96.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 20 | 257 | 34.18% |
| PM240621P00097000 | 2024-06-13 10:07AM EDT | 97.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 120 | 29.79% |
| PM240621P00097500 | 2024-06-14 11:54AM EDT | 97.50 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 2,702 | 27.54% |
| PM240621P00098000 | 2024-06-13 1:32PM EDT | 98.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 22 | 116 | 27.44% |
| PM240621P00099000 | 2024-06-14 3:54PM EDT | 99.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 3 | 104 | 24.27% |
| PM240621P00100000 | 2024-06-14 3:48PM EDT | 100.00 | 0.50 | 0.35 | 0.45 | -0.15 | -23.08% | 204 | 1,296 | 24.27% |
| PM240621P00101000 | 2024-06-14 3:48PM EDT | 101.00 | 0.95 | 0.70 | 0.85 | -0.15 | -13.64% | 96 | 206 | 26.32% |
| PM240621P00102000 | 2024-06-14 3:51PM EDT | 102.00 | 1.54 | 1.30 | 1.45 | +0.13 | +9.22% | 37 | 92 | 29.64% |
| PM240621P00103000 | 2024-06-14 3:09PM EDT | 103.00 | 2.35 | 1.75 | 2.25 | -0.10 | -4.08% | 4 | 69 | 34.72% |
| PM240621P00104000 | 2024-06-13 10:09AM EDT | 104.00 | 3.13 | 2.10 | 3.20 | 0.00 | - | 3 | 73 | 41.41% |
| PM240621P00105000 | 2024-06-13 10:09AM EDT | 105.00 | 4.49 | 2.35 | 5.60 | +0.43 | +10.59% | 3 | 152 | 76.42% |
| PM240621P00108000 | 2024-06-10 11:34AM EDT | 108.00 | 5.90 | 5.30 | 8.50 | 0.00 | - | 2 | 2 | 59.52% |
| PM240621P00110000 | 2024-06-13 10:48AM EDT | 110.00 | 9.10 | 7.60 | 10.40 | 0.00 | - | 11 | 47 | 72.46% |
| PM240621P00115000 | 2024-06-14 1:15PM EDT | 115.00 | 13.90 | 12.50 | 16.40 | -0.30 | -2.11% | 1 | 8 | 108.20% |
| PM240621P00116000 | 2024-06-14 1:15PM EDT | 116.00 | 14.90 | 14.30 | 16.50 | -0.10 | -0.67% | 6 | 10 | 111.48% |
| PM240621P00117000 | 2024-06-14 9:57AM EDT | 117.00 | 16.40 | 14.40 | 17.50 | +0.20 | +1.23% | 4 | 1 | 103.08% |
| PM240621P00118000 | 2024-06-12 3:45PM EDT | 118.00 | 16.50 | 15.80 | 17.90 | 0.00 | - | - | 5 | 104.10% |
| PM240621P00120000 | 2024-06-14 1:15PM EDT | 120.00 | 18.90 | 17.30 | 20.60 | -0.30 | -1.56% | 6 | 6 | 115.23% |
| PM240621P00125000 | 2024-06-10 3:29PM EDT | 125.00 | 22.50 | 22.30 | 25.40 | 0.00 | - | 7 | 9 | 130.47% |
| PM240621P00140000 | 2024-06-10 10:43AM EDT | 140.00 | 37.80 | 38.60 | 40.60 | 0.00 | - | - | 3 | 206.25% |
© 2024 Yahoo. All rights reserved.