Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802C00094000 | 2024-06-18 3:56PM EDT | 94.00 | 7.30 | 6.60 | 8.90 | 0.00 | - | - | 1 | 31.13% |
| PM240802C00095000 | 2024-06-25 10:10AM EDT | 95.00 | 7.50 | 7.60 | 7.90 | 0.00 | - | 2 | 0 | 28.59% |
| PM240802C00097000 | 2024-06-20 3:42PM EDT | 97.00 | 4.80 | 5.70 | 6.20 | 0.00 | - | - | 2 | 26.25% |
| PM240802C00098000 | 2024-06-25 10:16AM EDT | 98.00 | 5.50 | 5.00 | 5.30 | 0.00 | - | 2 | 3 | 24.30% |
| PM240802C00100000 | 2024-06-20 3:09PM EDT | 100.00 | 2.85 | 2.95 | 3.80 | 0.00 | - | 1 | 3 | 22.27% |
| PM240802C00101000 | 2024-06-26 11:09AM EDT | 101.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 10 | 64 | 21.90% |
| PM240802C00102000 | 2024-06-25 3:05PM EDT | 102.00 | 2.65 | 2.35 | 2.60 | 0.00 | - | 3 | 13 | 21.12% |
| PM240802C00103000 | 2024-06-26 9:37AM EDT | 103.00 | 2.00 | 1.90 | 2.00 | 0.00 | - | 1 | 25 | 19.89% |
| PM240802C00104000 | 2024-06-27 9:33AM EDT | 104.00 | 1.60 | 1.45 | 1.55 | 0.00 | - | 3 | 8 | 19.32% |
| PM240802C00105000 | 2024-06-26 1:35PM EDT | 105.00 | 1.19 | 1.10 | 1.20 | 0.00 | - | 4 | 56 | 19.07% |
| PM240802C00106000 | 2024-06-17 10:28AM EDT | 106.00 | 0.78 | 0.80 | 1.00 | 0.00 | - | 9 | 13 | 19.68% |
| PM240802C00107000 | 2024-06-26 12:38PM EDT | 107.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 168 | 173 | 19.39% |
| PM240802C00108000 | 2024-06-26 2:40PM EDT | 108.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 4 | 19.12% |
| PM240802C00110000 | 2024-06-25 3:13PM EDT | 110.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 8 | 6 | 19.87% |
| PM240802C00113000 | 2024-06-18 9:30AM EDT | 113.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 1 | 21.53% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802P00085000 | 2024-06-17 9:30AM EDT | 85.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | - | 1 | 35.50% |
| PM240802P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 27.34% |
| PM240802P00094000 | 2024-06-18 10:17AM EDT | 94.00 | 0.67 | 0.25 | 0.40 | 0.00 | - | - | 1 | 21.31% |
| PM240802P00095000 | 2024-06-26 10:25AM EDT | 95.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 9 | 10 | 19.97% |
| PM240802P00096000 | 2024-06-17 2:14PM EDT | 96.00 | 0.88 | 0.45 | 0.60 | 0.00 | - | - | 1 | 19.75% |
| PM240802P00097000 | 2024-06-18 11:56AM EDT | 97.00 | 1.14 | 0.55 | 0.70 | 0.00 | - | - | 1 | 18.58% |
| PM240802P00098000 | 2024-06-26 10:25AM EDT | 98.00 | 0.84 | 0.75 | 0.90 | 0.00 | - | 9 | 1 | 18.14% |
| PM240802P00099000 | 2024-06-26 10:18AM EDT | 99.00 | 1.01 | 1.00 | 1.10 | 0.00 | - | 30 | 58 | 17.27% |
| PM240802P00100000 | 2024-06-20 9:30AM EDT | 100.00 | 2.45 | 1.25 | 1.40 | 0.00 | - | 1 | 8 | 16.82% |
| PM240802P00101000 | 2024-06-17 2:14PM EDT | 101.00 | 2.42 | 1.60 | 1.75 | 0.00 | - | 2 | 8 | 16.27% |
| PM240802P00102000 | 2024-06-25 12:15PM EDT | 102.00 | 2.35 | 2.00 | 2.25 | 0.00 | - | 1 | 29 | 16.33% |
| PM240802P00107000 | 2024-06-24 1:20PM EDT | 107.00 | 6.06 | 5.30 | 6.80 | 0.00 | - | 3 | 3 | 26.89% |
© 2024 Yahoo. All rights reserved.