Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117C00045000 | 2024-03-19 3:38PM EDT | 45.00 | 50.20 | 44.80 | 48.40 | 0.00 | - | 7 | 0 | 0.00% |
| PM250117C00050000 | 2024-03-19 2:59PM EDT | 50.00 | 44.70 | 40.30 | 42.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00055000 | 2024-03-19 2:59PM EDT | 55.00 | 40.30 | 35.60 | 37.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00060000 | 2024-06-20 2:15PM EDT | 60.00 | 41.60 | 41.30 | 43.90 | 0.00 | - | 15 | 0 | 60.77% |
| PM250117C00065000 | 2024-04-23 9:56AM EDT | 65.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PM250117C00070000 | 2024-06-21 10:39AM EDT | 70.00 | 31.00 | 31.80 | 34.20 | 0.00 | - | 5 | 319 | 48.76% |
| PM250117C00075000 | 2024-06-20 3:50PM EDT | 75.00 | 26.20 | 26.30 | 29.40 | 0.00 | - | 3 | 101 | 43.34% |
| PM250117C00077500 | 2024-05-06 3:59PM EDT | 77.50 | 20.85 | 25.70 | 28.40 | 0.00 | - | 1 | 490 | 48.15% |
| PM250117C00080000 | 2024-06-17 12:05PM EDT | 80.00 | 21.91 | 22.80 | 24.40 | 0.00 | - | 2 | 270 | 36.88% |
| PM250117C00082500 | 2024-06-05 11:42AM EDT | 82.50 | 21.70 | 19.90 | 21.00 | 0.00 | - | 2 | 111 | 28.78% |
| PM250117C00085000 | 2024-06-24 2:19PM EDT | 85.00 | 18.18 | 18.30 | 19.60 | 0.00 | - | 2 | 341 | 31.60% |
| PM250117C00087500 | 2024-06-18 9:44AM EDT | 87.50 | 14.75 | 15.80 | 17.30 | 0.00 | - | 9 | 241 | 29.37% |
| PM250117C00090000 | 2024-06-20 9:37AM EDT | 90.00 | 12.50 | 13.90 | 14.40 | 0.00 | - | 3 | 462 | 24.45% |
| PM250117C00092500 | 2024-06-14 1:39PM EDT | 92.50 | 11.69 | 11.90 | 12.30 | 0.00 | - | 9 | 967 | 22.98% |
| PM250117C00095000 | 2024-06-25 9:57AM EDT | 95.00 | 10.35 | 10.00 | 10.40 | 0.00 | - | 1 | 1,684 | 21.97% |
| PM250117C00097500 | 2024-06-26 3:55PM EDT | 97.50 | 8.58 | 8.40 | 8.60 | 0.00 | - | 4 | 853 | 20.94% |
| PM250117C00100000 | 2024-06-26 12:51PM EDT | 100.00 | 7.00 | 6.80 | 7.00 | 0.00 | - | 3 | 1,998 | 20.15% |
| PM250117C00105000 | 2024-06-26 3:55PM EDT | 105.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 3 | 3,556 | 19.01% |
| PM250117C00110000 | 2024-06-26 11:29AM EDT | 110.00 | 2.45 | 2.35 | 2.55 | 0.00 | - | 1 | 7,257 | 18.19% |
| PM250117C00115000 | 2024-06-26 2:45PM EDT | 115.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 7 | 2,061 | 17.77% |
| PM250117C00120000 | 2024-06-27 9:30AM EDT | 120.00 | 0.80 | 0.65 | 0.75 | +0.10 | +14.29% | 1 | 1,601 | 17.68% |
| PM250117C00125000 | 2024-06-21 9:39AM EDT | 125.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 1 | 829 | 18.26% |
| PM250117C00130000 | 2024-06-20 10:03AM EDT | 130.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 50 | 665 | 19.78% |
| PM250117C00135000 | 2024-04-17 2:20PM EDT | 135.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 27 | 23.24% |
| PM250117C00140000 | 2024-06-20 9:30AM EDT | 140.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 727 | 22.88% |
| PM250117C00145000 | 2024-06-21 1:19PM EDT | 145.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 26.37% |
| PM250117C00150000 | 2024-06-25 10:05AM EDT | 150.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 138 | 24.71% |
| PM250117C00155000 | 2024-06-24 10:10AM EDT | 155.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 3 | 13 | 34.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117P00045000 | 2024-05-01 3:04PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 203 | 1,112 | 53.22% |
| PM250117P00047500 | 2024-06-17 10:40AM EDT | 47.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 69 | 51.86% |
| PM250117P00050000 | 2024-06-12 3:49PM EDT | 50.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 124 | 51.51% |
| PM250117P00055000 | 2024-05-29 11:24AM EDT | 55.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 53 | 50.32% |
| PM250117P00060000 | 2024-05-29 9:34AM EDT | 60.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 4 | 1,146 | 42.53% |
| PM250117P00065000 | 2024-06-27 9:59AM EDT | 65.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 99 | 877 | 33.50% |
| PM250117P00070000 | 2024-06-18 3:54PM EDT | 70.00 | 0.35 | 0.20 | 0.70 | 0.00 | - | 15 | 1,612 | 34.33% |
| PM250117P00075000 | 2024-06-25 2:18PM EDT | 75.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 66 | 979 | 26.93% |
| PM250117P00077500 | 2024-06-21 3:21PM EDT | 77.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 921 | 25.12% |
| PM250117P00080000 | 2024-06-26 3:50PM EDT | 80.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 1,441 | 23.73% |
| PM250117P00082500 | 2024-06-24 9:30AM EDT | 82.50 | 0.95 | 0.70 | 0.85 | 0.00 | - | 1 | 723 | 22.99% |
| PM250117P00085000 | 2024-06-26 3:52PM EDT | 85.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 4 | 1,581 | 21.90% |
| PM250117P00087500 | 2024-06-21 3:07PM EDT | 87.50 | 1.50 | 1.20 | 1.40 | 0.00 | - | 3 | 1,028 | 21.39% |
| PM250117P00090000 | 2024-06-24 2:41PM EDT | 90.00 | 1.66 | 1.55 | 1.70 | 0.00 | - | 10 | 3,902 | 20.19% |
| PM250117P00092500 | 2024-06-24 3:17PM EDT | 92.50 | 2.15 | 2.00 | 2.25 | 0.00 | - | 8 | 1,575 | 19.78% |
| PM250117P00095000 | 2024-06-26 9:33AM EDT | 95.00 | 2.80 | 2.65 | 2.85 | 0.00 | - | 2 | 1,679 | 19.06% |
| PM250117P00097500 | 2024-06-26 12:04PM EDT | 97.50 | 3.40 | 3.30 | 3.60 | 0.00 | - | 8 | 380 | 18.40% |
| PM250117P00100000 | 2024-06-25 3:52PM EDT | 100.00 | 4.24 | 4.30 | 4.60 | 0.00 | - | 1 | 542 | 18.06% |
| PM250117P00105000 | 2024-06-25 10:37AM EDT | 105.00 | 6.65 | 6.70 | 7.00 | 0.00 | - | 1 | 616 | 16.93% |
| PM250117P00110000 | 2024-05-22 12:08PM EDT | 110.00 | 11.40 | 10.00 | 12.80 | 0.00 | - | 1 | 162 | 25.40% |
| PM250117P00115000 | 2024-06-13 12:47PM EDT | 115.00 | 14.40 | 13.70 | 14.10 | 0.00 | - | 1 | 6 | 15.11% |
| PM250117P00120000 | 2023-12-12 11:52AM EDT | 120.00 | 28.24 | 23.30 | 26.00 | 0.00 | - | 1 | 4 | 46.12% |
| PM250117P00125000 | 2023-08-22 12:58PM EDT | 125.00 | 31.64 | 30.00 | 31.30 | 0.00 | - | 9 | 4 | 51.41% |
| PM250117P00130000 | 2024-04-22 11:24AM EDT | 130.00 | 36.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM250117P00135000 | 2023-11-03 11:15AM EDT | 135.00 | 42.50 | 40.70 | 42.70 | 0.00 | - | 1 | 1 | 60.38% |
| PM250117P00145000 | 2023-09-05 9:37AM EDT | 145.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM250117P00155000 | 2023-01-12 12:07PM EDT | 155.00 | 53.42 | 52.20 | 54.00 | 0.00 | - | - | 0 | 35.23% |
© 2024 Yahoo. All rights reserved.