Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920C00050000 | 2024-06-24 2:54PM EDT | 50.00 | 52.20 | 51.00 | 53.60 | 0.00 | - | 14 | 12 | 83.98% |
| PM240920C00060000 | 2024-06-20 3:48PM EDT | 60.00 | 41.20 | 42.00 | 42.90 | 0.00 | - | 2 | 0 | 68.70% |
| PM240920C00070000 | 2024-06-20 3:48PM EDT | 70.00 | 31.20 | 32.30 | 34.00 | 0.00 | - | 1 | 0 | 62.40% |
| PM240920C00075000 | 2024-03-27 3:29PM EDT | 75.00 | 18.30 | 19.00 | 22.90 | 0.00 | - | 1 | 9 | 0.00% |
| PM240920C00080000 | 2024-06-21 1:10PM EDT | 80.00 | 20.95 | 22.70 | 23.50 | 0.00 | - | 4 | 10 | 48.39% |
| PM240920C00085000 | 2024-06-18 11:52AM EDT | 85.00 | 16.70 | 17.20 | 18.10 | 0.00 | - | 12 | 116 | 36.01% |
| PM240920C00090000 | 2024-06-25 9:30AM EDT | 90.00 | 12.80 | 13.00 | 13.40 | 0.00 | - | 1 | 722 | 30.25% |
| PM240920C00095000 | 2024-06-24 10:43AM EDT | 95.00 | 9.43 | 8.40 | 8.90 | +1.13 | +13.61% | 1 | 4,891 | 24.78% |
| PM240920C00100000 | 2024-06-26 1:11PM EDT | 100.00 | 5.00 | 4.90 | 5.10 | 0.00 | - | 91 | 2,096 | 21.09% |
| PM240920C00105000 | 2024-06-26 3:52PM EDT | 105.00 | 2.50 | 2.30 | 2.40 | 0.00 | - | 78 | 3,063 | 18.85% |
| PM240920C00110000 | 2024-06-26 2:56PM EDT | 110.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 12 | 2,345 | 17.58% |
| PM240920C00115000 | 2024-06-26 1:57PM EDT | 115.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 70 | 423 | 17.97% |
| PM240920C00120000 | 2024-06-21 3:19PM EDT | 120.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 290 | 23.85% |
| PM240920C00125000 | 2024-06-17 11:36AM EDT | 125.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 25 | 27 | 27.42% |
| PM240920C00130000 | 2024-04-30 10:04AM EDT | 130.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 3 | 30.47% |
| PM240920C00135000 | 2024-06-11 12:16PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 33.11% |
| PM240920C00140000 | 2024-06-20 12:30PM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 18 | 19 | 36.43% |
| PM240920C00145000 | 2024-06-21 11:32AM EDT | 145.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 38.33% |
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 | 0.25 | 0.00 | - | 5 | 20 | 67.68% |
| PM240920P00055000 | 2024-02-01 2:47PM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 6 | 89.45% |
| PM240920P00060000 | 2024-02-06 2:57PM EDT | 60.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 3 | 79.25% |
| PM240920P00065000 | 2024-06-12 1:14PM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 282 | 57.18% |
| PM240920P00070000 | 2024-06-24 1:34PM EDT | 70.00 | 0.21 | 0.05 | 1.25 | 0.00 | - | 4 | 107 | 52.15% |
| PM240920P00075000 | 2024-06-24 1:34PM EDT | 75.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 4 | 315 | 39.65% |
| PM240920P00080000 | 2024-06-25 2:05PM EDT | 80.00 | 0.19 | 0.15 | 0.40 | 0.00 | - | 3 | 2,181 | 32.72% |
| PM240920P00085000 | 2024-06-25 9:30AM EDT | 85.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 1,146 | 27.44% |
| PM240920P00090000 | 2024-06-25 3:52PM EDT | 90.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 33 | 2,443 | 20.61% |
| PM240920P00095000 | 2024-06-26 2:06PM EDT | 95.00 | 0.95 | 0.85 | 1.25 | 0.00 | - | 101 | 3,501 | 19.47% |
| PM240920P00100000 | 2024-06-26 2:23PM EDT | 100.00 | 2.10 | 2.10 | 2.15 | 0.00 | - | 10 | 1,453 | 15.24% |
| PM240920P00105000 | 2024-06-25 10:44AM EDT | 105.00 | 4.45 | 4.40 | 4.70 | 0.00 | - | 1 | 850 | 14.19% |
| PM240920P00110000 | 2024-06-25 3:56PM EDT | 110.00 | 8.18 | 8.30 | 9.50 | 0.00 | - | 60 | 271 | 20.58% |
| PM240920P00115000 | 2024-06-18 2:17PM EDT | 115.00 | 15.13 | 13.20 | 13.50 | 0.00 | - | 30 | 0 | 17.75% |
© 2024 Yahoo. All rights reserved.