Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241220C00085000 | 2024-04-19 2:46PM EDT | 85.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| PM241220C00090000 | 2024-06-03 11:06AM EDT | 90.00 | 13.50 | 12.60 | 14.50 | 0.00 | - | 2 | 13 | 24.43% |
| PM241220C00095000 | 2024-06-13 2:32PM EDT | 95.00 | 9.52 | 9.40 | 9.90 | 0.00 | - | 7 | 327 | 19.76% |
| PM241220C00100000 | 2024-06-14 3:36PM EDT | 100.00 | 6.30 | 6.20 | 6.70 | -0.10 | -1.56% | 1 | 599 | 19.11% |
| PM241220C00105000 | 2024-06-14 3:35PM EDT | 105.00 | 3.80 | 3.40 | 4.00 | -0.10 | -2.56% | 256 | 776 | 17.81% |
| PM241220C00110000 | 2024-06-14 2:45PM EDT | 110.00 | 2.20 | 0.50 | 2.30 | +0.05 | +2.33% | 12 | 704 | 17.51% |
| PM241220C00115000 | 2024-06-14 3:10PM EDT | 115.00 | 1.15 | 1.05 | 1.25 | -0.05 | -4.17% | 3 | 317 | 17.40% |
| PM241220C00120000 | 2024-06-13 10:17AM EDT | 120.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 682 | 17.41% |
| PM241220C00125000 | 2024-06-12 12:23PM EDT | 125.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 2 | 195 | 18.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241220P00050000 | 2024-05-29 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 39 | 44.53% |
| PM241220P00055000 | 2024-04-22 3:14PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM241220P00070000 | 2024-05-23 2:52PM EDT | 70.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 50.34% |
| PM241220P00075000 | 2024-05-21 9:33AM EDT | 75.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 2 | 88 | 44.50% |
| PM241220P00080000 | 2024-06-06 1:44PM EDT | 80.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 25 | 64 | 24.60% |
| PM241220P00085000 | 2024-06-14 1:51PM EDT | 85.00 | 0.87 | 0.15 | 0.95 | -0.43 | -33.08% | 5 | 1,008 | 22.51% |
| PM241220P00090000 | 2024-06-14 1:50PM EDT | 90.00 | 1.52 | 0.85 | 1.60 | -0.03 | -1.94% | 1 | 424 | 20.97% |
| PM241220P00095000 | 2024-06-14 1:59PM EDT | 95.00 | 2.60 | 2.25 | 2.70 | -0.05 | -1.89% | 8 | 449 | 19.78% |
| PM241220P00100000 | 2024-06-14 1:25PM EDT | 100.00 | 4.30 | 3.70 | 5.00 | -0.10 | -2.27% | 121 | 362 | 20.88% |
| PM241220P00105000 | 2024-06-11 3:34PM EDT | 105.00 | 5.90 | 6.60 | 7.00 | 0.00 | - | 50 | 133 | 18.52% |
| PM241220P00110000 | 2024-06-10 10:05AM EDT | 110.00 | 9.20 | 8.60 | 10.50 | 0.00 | - | 1 | 2 | 19.07% |
© 2024 Yahoo. All rights reserved.