Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116C00045000 | 2024-05-21 2:08PM EDT | 45.00 | 55.82 | 54.00 | 59.00 | 0.00 | - | 1 | 0 | 53.93% |
| PM260116C00050000 | 2024-04-22 1:03PM EDT | 50.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM260116C00055000 | 2024-03-19 3:21PM EDT | 55.00 | 40.31 | 34.40 | 38.70 | 0.00 | - | 3 | 0 | 0.00% |
| PM260116C00060000 | 2024-05-31 2:57PM EDT | 60.00 | 40.83 | 39.00 | 44.00 | -0.47 | -1.14% | 1 | 22 | 37.85% |
| PM260116C00065000 | 2024-03-08 2:19PM EDT | 65.00 | 27.80 | 24.90 | 26.20 | 0.00 | - | 3 | 2 | 0.00% |
| PM260116C00070000 | 2024-05-31 3:47PM EDT | 70.00 | 31.44 | 29.50 | 34.50 | +1.24 | +4.11% | 30 | 525 | 31.06% |
| PM260116C00075000 | 2024-05-20 12:57PM EDT | 75.00 | 26.30 | 25.00 | 30.00 | 0.00 | - | 20 | 60 | 28.56% |
| PM260116C00080000 | 2024-04-26 2:16PM EDT | 80.00 | 18.77 | 22.00 | 22.60 | 0.00 | - | 10 | 215 | 16.39% |
| PM260116C00085000 | 2024-05-22 11:59AM EDT | 85.00 | 19.50 | 18.40 | 21.30 | 0.00 | - | 15 | 240 | 23.87% |
| PM260116C00090000 | 2024-05-20 12:04PM EDT | 90.00 | 15.40 | 15.10 | 16.80 | 0.00 | - | 1 | 939 | 20.80% |
| PM260116C00095000 | 2024-05-30 2:45PM EDT | 95.00 | 11.55 | 12.30 | 13.80 | 0.00 | - | 53 | 669 | 20.64% |
| PM260116C00100000 | 2024-05-31 11:53AM EDT | 100.00 | 9.90 | 9.80 | 11.50 | +0.60 | +6.45% | 16 | 980 | 21.10% |
| PM260116C00105000 | 2024-05-28 10:15AM EDT | 105.00 | 7.68 | 7.80 | 8.50 | 0.00 | - | 2 | 830 | 19.46% |
| PM260116C00110000 | 2024-05-29 12:03PM EDT | 110.00 | 5.60 | 5.90 | 8.70 | 0.00 | - | 1 | 569 | 23.38% |
| PM260116C00115000 | 2024-05-28 3:03PM EDT | 115.00 | 4.24 | 4.40 | 5.80 | 0.00 | - | 2 | 725 | 20.64% |
| PM260116C00120000 | 2024-05-28 10:22AM EDT | 120.00 | 3.10 | 2.70 | 3.70 | 0.00 | - | 1 | 1,185 | 18.67% |
| PM260116C00125000 | 2024-05-31 1:27PM EDT | 125.00 | 2.45 | 1.70 | 3.10 | -0.05 | -2.00% | 5 | 350 | 19.45% |
| PM260116C00130000 | 2024-05-28 11:15AM EDT | 130.00 | 1.90 | 1.15 | 2.40 | 0.00 | - | 101 | 1,280 | 19.56% |
| PM260116C00135000 | 2024-05-15 1:08PM EDT | 135.00 | 1.30 | 0.45 | 2.30 | 0.00 | - | 1 | 1,136 | 21.06% |
| PM260116C00140000 | 2024-05-28 10:01AM EDT | 140.00 | 1.00 | 1.00 | 1.25 | 0.00 | - | 100 | 1,380 | 19.09% |
| PM260116C00145000 | 2024-05-23 1:00PM EDT | 145.00 | 0.80 | 0.05 | 1.00 | +0.05 | +6.67% | 26 | 415 | 19.43% |
| PM260116C00150000 | 2024-05-23 12:36PM EDT | 150.00 | 0.51 | 0.55 | 0.95 | 0.00 | - | - | 10 | 20.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116P00045000 | 2024-04-24 2:11PM EDT | 45.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 2 | 181 | 42.00% |
| PM260116P00050000 | 2024-04-12 10:04AM EDT | 50.00 | 1.00 | 0.20 | 1.25 | 0.00 | - | 1 | 38 | 39.26% |
| PM260116P00055000 | 2024-04-12 10:35AM EDT | 55.00 | 1.35 | 0.40 | 1.15 | 0.00 | - | 2 | 68 | 34.03% |
| PM260116P00060000 | 2024-05-29 11:26AM EDT | 60.00 | 0.97 | 0.35 | 2.25 | 0.00 | - | 1 | 391 | 36.12% |
| PM260116P00065000 | 2024-04-19 1:27PM EDT | 65.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 43 | 131 | 6.25% |
| PM260116P00070000 | 2024-05-20 1:58PM EDT | 70.00 | 1.85 | 1.55 | 1.85 | 0.00 | - | 3 | 158 | 26.04% |
| PM260116P00075000 | 2024-05-30 3:47PM EDT | 75.00 | 2.55 | 1.25 | 2.55 | 0.00 | - | 2 | 298 | 24.99% |
| PM260116P00080000 | 2024-05-23 12:12PM EDT | 80.00 | 3.40 | 2.85 | 3.70 | 0.00 | - | 11 | 758 | 24.73% |
| PM260116P00085000 | 2024-05-31 9:47AM EDT | 85.00 | 4.40 | 3.90 | 4.60 | -0.10 | -2.22% | 2 | 239 | 23.08% |
| PM260116P00090000 | 2024-05-23 12:18PM EDT | 90.00 | 6.00 | 5.30 | 5.90 | 0.00 | - | 9 | 283 | 21.93% |
| PM260116P00095000 | 2024-05-23 12:12PM EDT | 95.00 | 7.80 | 6.90 | 8.10 | 0.00 | - | 8 | 404 | 22.08% |
| PM260116P00100000 | 2024-05-30 2:45PM EDT | 100.00 | 10.30 | 8.90 | 9.80 | 0.00 | - | 53 | 408 | 20.50% |
| PM260116P00105000 | 2024-05-31 3:15PM EDT | 105.00 | 12.00 | 11.00 | 12.90 | -0.40 | -3.23% | 6 | 28 | 21.00% |
| PM260116P00110000 | 2024-04-22 10:15AM EDT | 110.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM260116P00115000 | 2024-02-16 1:25PM EDT | 115.00 | 26.44 | 23.00 | 25.20 | 0.00 | - | 30 | 30 | 32.15% |
| PM260116P00145000 | 2024-01-31 12:45PM EDT | 145.00 | 53.80 | 54.70 | 58.40 | 0.00 | - | - | 0 | 52.49% |
© 2024 Yahoo. All rights reserved.