Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240726C00080000 | 2024-06-20 10:51AM EDT | 80.00 | 20.83 | 21.20 | 22.40 | 0.00 | - | - | 0 | 62.21% |
| PM240726C00090000 | 2024-06-25 1:30PM EDT | 90.00 | 12.30 | 10.60 | 12.50 | 0.00 | - | 2 | 6 | 39.36% |
| PM240726C00095000 | 2024-06-20 11:30AM EDT | 95.00 | 6.20 | 7.10 | 7.70 | 0.00 | - | - | 0 | 29.22% |
| PM240726C00098000 | 2024-06-20 11:18AM EDT | 98.00 | 3.80 | 4.70 | 5.10 | 0.00 | - | 14 | 21 | 24.93% |
| PM240726C00099000 | 2024-06-26 3:35PM EDT | 99.00 | 4.42 | 3.90 | 4.20 | 0.00 | - | 1 | 13 | 22.68% |
| PM240726C00100000 | 2024-06-24 3:30PM EDT | 100.00 | 3.40 | 2.15 | 3.50 | 0.00 | - | 9 | 97 | 21.97% |
| PM240726C00101000 | 2024-06-26 10:30AM EDT | 101.00 | 3.20 | 2.65 | 2.85 | 0.00 | - | 1 | 339 | 21.24% |
| PM240726C00102000 | 2024-06-27 9:52AM EDT | 102.00 | 2.23 | 2.15 | 2.35 | -0.07 | -3.04% | 10 | 227 | 21.27% |
| PM240726C00103000 | 2024-06-25 3:09PM EDT | 103.00 | 1.95 | 1.65 | 2.05 | 0.00 | - | 3 | 49 | 22.49% |
| PM240726C00104000 | 2024-06-26 2:05PM EDT | 104.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 11 | 72 | 20.51% |
| PM240726C00105000 | 2024-06-26 12:22PM EDT | 105.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 4 | 264 | 19.68% |
| PM240726C00106000 | 2024-06-26 10:00AM EDT | 106.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 2 | 119 | 19.68% |
| PM240726C00107000 | 2024-06-25 10:04AM EDT | 107.00 | 0.59 | 0.20 | 0.60 | 0.00 | - | 1 | 13 | 19.70% |
| PM240726C00108000 | 2024-06-25 3:25PM EDT | 108.00 | 0.44 | 0.30 | 0.45 | 0.00 | - | 3 | 184 | 19.83% |
| PM240726C00109000 | 2024-06-25 3:44PM EDT | 109.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 2 | 9 | 20.22% |
| PM240726C00110000 | 2024-06-26 2:00PM EDT | 110.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 14 | 139 | 20.17% |
| PM240726C00111000 | 2024-06-17 9:43AM EDT | 111.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 12 | 20.75% |
| PM240726C00113000 | 2024-06-25 12:33PM EDT | 113.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 10 | 11 | 23.88% |
| PM240726C00114000 | 2024-06-07 12:52PM EDT | 114.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 30.91% |
| PM240726C00115000 | 2024-06-06 10:19AM EDT | 115.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | - | 32 | 31.64% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240726P00090000 | 2024-06-26 12:18PM EDT | 90.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 4 | 5 | 34.72% |
| PM240726P00094000 | 2024-06-17 9:46AM EDT | 94.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | - | 21 | 22.80% |
| PM240726P00095000 | 2024-06-26 12:18PM EDT | 95.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 78 | 21.39% |
| PM240726P00096000 | 2024-06-21 10:05AM EDT | 96.00 | 0.81 | 0.35 | 0.50 | 0.00 | - | 2 | 19 | 20.58% |
| PM240726P00097000 | 2024-06-26 1:52PM EDT | 97.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 5 | 44 | 19.41% |
| PM240726P00098000 | 2024-06-26 2:05PM EDT | 98.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 42 | 19.07% |
| PM240726P00099000 | 2024-06-21 2:19PM EDT | 99.00 | 1.73 | 0.85 | 1.05 | 0.00 | - | 14 | 31 | 18.71% |
| PM240726P00100000 | 2024-06-26 3:03PM EDT | 100.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 1 | 30 | 17.80% |
| PM240726P00101000 | 2024-06-26 10:27AM EDT | 101.00 | 1.46 | 1.55 | 2.65 | 0.00 | - | 2 | 12 | 25.93% |
| PM240726P00102000 | 2024-06-24 12:48PM EDT | 102.00 | 2.36 | 1.95 | 3.20 | 0.00 | - | 2 | 12 | 26.34% |
| PM240726P00103000 | 2024-06-21 9:31AM EDT | 103.00 | 3.70 | 2.45 | 2.65 | 0.00 | - | 5 | 5 | 16.71% |
| PM240726P00107000 | 2024-06-07 9:45AM EDT | 107.00 | 5.00 | 5.20 | 5.60 | 0.00 | - | 1 | 1 | 16.19% |
© 2024 Yahoo. All rights reserved.