Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920C00050000 | 2024-03-14 12:41PM EDT | 50.00 | 44.23 | 37.40 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00060000 | 2024-05-31 3:21PM EDT | 60.00 | 41.00 | 41.60 | 42.60 | 0.00 | - | 2 | 2 | 59.18% |
| PM240920C00070000 | 2024-05-01 10:02AM EDT | 70.00 | 26.12 | 29.50 | 33.90 | 0.00 | - | 1 | 1 | 63.34% |
| PM240920C00075000 | 2024-03-27 3:29PM EDT | 75.00 | 18.30 | 19.00 | 22.90 | 0.00 | - | 1 | 9 | 0.00% |
| PM240920C00080000 | 2024-06-04 9:46AM EDT | 80.00 | 23.50 | 21.50 | 24.00 | 0.00 | - | 1 | 10 | 46.92% |
| PM240920C00085000 | 2024-06-14 1:58PM EDT | 85.00 | 17.50 | 17.20 | 19.30 | -0.79 | -4.32% | 1 | 117 | 40.97% |
| PM240920C00090000 | 2024-06-14 1:23PM EDT | 90.00 | 12.80 | 11.60 | 12.90 | -1.80 | -12.33% | 1 | 730 | 21.73% |
| PM240920C00095000 | 2024-06-14 1:54PM EDT | 95.00 | 8.38 | 8.30 | 8.60 | +0.02 | +0.24% | 37 | 4,767 | 19.70% |
| PM240920C00100000 | 2024-06-14 3:58PM EDT | 100.00 | 4.90 | 4.80 | 5.10 | +0.10 | +2.08% | 62 | 1,972 | 18.67% |
| PM240920C00105000 | 2024-06-14 3:58PM EDT | 105.00 | 2.44 | 2.35 | 2.55 | +0.19 | +8.44% | 30 | 2,221 | 17.68% |
| PM240920C00110000 | 2024-06-14 2:43PM EDT | 110.00 | 0.96 | 0.95 | 1.10 | +0.01 | +1.05% | 61 | 1,860 | 17.29% |
| PM240920C00115000 | 2024-06-12 3:15PM EDT | 115.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 4 | 325 | 17.53% |
| PM240920C00120000 | 2024-06-14 11:33AM EDT | 120.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 4 | 234 | 20.00% |
| PM240920C00125000 | 2024-06-06 3:18PM EDT | 125.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 23.80% |
| PM240920C00130000 | 2024-04-30 10:04AM EDT | 130.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 3 | 28.20% |
| PM240920C00135000 | 2024-06-11 12:16PM EDT | 135.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 5 | 48.99% |
| PM240920C00140000 | 2024-04-02 12:39PM EDT | 140.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 1 | 47.07% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920P00050000 | 2024-06-13 10:24AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 20 | 61.72% |
| PM240920P00055000 | 2024-02-01 2:47PM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 6 | 84.13% |
| PM240920P00060000 | 2024-02-06 2:57PM EDT | 60.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 3 | 74.61% |
| PM240920P00065000 | 2024-06-12 1:14PM EDT | 65.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 8 | 282 | 64.60% |
| PM240920P00070000 | 2024-06-03 2:03PM EDT | 70.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 10 | 107 | 56.01% |
| PM240920P00075000 | 2024-06-06 11:33AM EDT | 75.00 | 0.13 | 0.05 | 0.45 | 0.00 | - | 30 | 315 | 38.43% |
| PM240920P00080000 | 2024-06-11 1:06PM EDT | 80.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 5 | 2,184 | 28.08% |
| PM240920P00085000 | 2024-06-13 1:22PM EDT | 85.00 | 0.34 | 0.25 | 0.75 | 0.00 | - | 4 | 1,145 | 29.08% |
| PM240920P00090000 | 2024-06-13 12:49PM EDT | 90.00 | 0.61 | 0.55 | 0.70 | +0.01 | +1.67% | 1 | 1,968 | 21.75% |
| PM240920P00095000 | 2024-06-14 2:36PM EDT | 95.00 | 1.25 | 1.20 | 1.35 | -0.10 | -7.41% | 61 | 3,267 | 19.40% |
| PM240920P00100000 | 2024-06-14 2:02PM EDT | 100.00 | 2.70 | 2.60 | 2.80 | -0.10 | -3.57% | 19 | 1,321 | 18.19% |
| PM240920P00105000 | 2024-06-14 3:01PM EDT | 105.00 | 5.44 | 5.20 | 5.50 | +0.04 | +0.74% | 151 | 883 | 18.43% |
| PM240920P00110000 | 2024-06-14 1:42PM EDT | 110.00 | 9.30 | 9.10 | 10.50 | +0.70 | +8.14% | 22 | 152 | 26.40% |
| PM240920P00115000 | 2024-06-07 12:30PM EDT | 115.00 | 12.08 | 12.20 | 14.50 | 0.00 | - | 164 | 29 | 27.11% |
© 2024 Yahoo. All rights reserved.