Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628C00090000 | 2024-06-21 11:28AM EDT | 90.00 | 9.21 | 11.50 | 12.00 | 0.00 | - | 3 | 3 | 82.81% |
| PM240628C00092000 | 2024-06-20 3:46PM EDT | 92.00 | 9.20 | 9.70 | 10.00 | 0.00 | - | 2 | 0 | 85.74% |
| PM240628C00093000 | 2024-06-20 3:47PM EDT | 93.00 | 8.20 | 7.70 | 9.00 | 0.00 | - | 2 | 0 | 92.58% |
| PM240628C00094000 | 2024-06-20 3:47PM EDT | 94.00 | 7.20 | 7.80 | 8.10 | 0.00 | - | 2 | 0 | 80.27% |
| PM240628C00095000 | 2024-06-26 11:15AM EDT | 95.00 | 6.80 | 6.80 | 7.20 | 0.00 | - | 94 | 95 | 75.78% |
| PM240628C00096000 | 2024-06-20 3:48PM EDT | 96.00 | 5.20 | 5.70 | 6.00 | 0.00 | - | 2 | 0 | 55.66% |
| PM240628C00097000 | 2024-06-25 10:32AM EDT | 97.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 3 | 1 | 55.27% |
| PM240628C00098000 | 2024-06-21 11:28AM EDT | 98.00 | 1.56 | 3.80 | 4.10 | 0.00 | - | 3 | 3 | 54.98% |
| PM240628C00099000 | 2024-06-24 9:46AM EDT | 99.00 | 1.80 | 2.35 | 3.10 | 0.00 | - | 26 | 30 | 45.22% |
| PM240628C00100000 | 2024-06-25 3:19PM EDT | 100.00 | 2.25 | 1.90 | 2.10 | 0.00 | - | 26 | 280 | 34.77% |
| PM240628C00101000 | 2024-06-27 10:02AM EDT | 101.00 | 1.00 | 0.90 | 1.10 | -0.10 | -9.09% | 3 | 607 | 23.24% |
| PM240628C00102000 | 2024-06-27 9:46AM EDT | 102.00 | 0.31 | 0.35 | 0.45 | -0.09 | -22.50% | 3 | 264 | 19.53% |
| PM240628C00103000 | 2024-06-27 10:00AM EDT | 103.00 | 0.10 | 0.05 | 0.15 | -0.05 | -35.71% | 6 | 411 | 19.34% |
| PM240628C00104000 | 2024-06-27 9:50AM EDT | 104.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 8 | 422 | 24.61% |
| PM240628C00105000 | 2024-06-26 12:05PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 2,009 | 27.15% |
| PM240628C00106000 | 2024-06-12 9:30AM EDT | 106.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 74 | 52.73% |
| PM240628C00107000 | 2024-06-14 1:48PM EDT | 107.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 79 | 45.31% |
| PM240628C00108000 | 2024-06-17 12:23PM EDT | 108.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 166 | 54.30% |
| PM240628C00109000 | 2024-06-18 9:31AM EDT | 109.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 3 | 60.55% |
| PM240628C00110000 | 2024-06-06 1:18PM EDT | 110.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 66.80% |
| PM240628C00111000 | 2024-06-18 9:31AM EDT | 111.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 72.66% |
| PM240628C00112000 | 2024-06-17 9:30AM EDT | 112.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 66.41% |
| PM240628C00115000 | 2024-06-18 11:27AM EDT | 115.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 472 | 95.31% |
| PM240628C00116000 | 2024-06-17 12:01PM EDT | 116.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 73 | 96.48% |
| PM240628C00120000 | 2024-06-11 1:30PM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 121.09% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628P00055000 | 2024-05-14 1:59PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| PM240628P00080000 | 2024-06-14 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 135.94% |
| PM240628P00085000 | 2024-06-18 3:14PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 915 | 925 | 133.20% |
| PM240628P00086000 | 2024-05-17 2:55PM EDT | 86.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 130.27% |
| PM240628P00088000 | 2024-06-25 9:41AM EDT | 88.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 48 | 49 | 111.33% |
| PM240628P00089000 | 2024-06-25 9:42AM EDT | 89.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 28 | 35 | 104.30% |
| PM240628P00090000 | 2024-06-25 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 36 | 60 | 96.88% |
| PM240628P00091000 | 2024-06-25 9:38AM EDT | 91.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 15 | 89.84% |
| PM240628P00092000 | 2024-06-26 9:48AM EDT | 92.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 130 | 85.74% |
| PM240628P00093000 | 2024-06-26 9:47AM EDT | 93.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 138 | 78.32% |
| PM240628P00094000 | 2024-06-24 1:40PM EDT | 94.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 79 | 70.90% |
| PM240628P00095000 | 2024-06-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 54.69% |
| PM240628P00096000 | 2024-06-24 3:52PM EDT | 96.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 10 | 25 | 53.32% |
| PM240628P00097000 | 2024-06-27 9:44AM EDT | 97.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 48 | 55.27% |
| PM240628P00098000 | 2024-06-25 11:58AM EDT | 98.00 | 0.07 | 0.05 | 0.35 | 0.00 | - | 10 | 49 | 52.34% |
| PM240628P00099000 | 2024-06-25 3:53PM EDT | 99.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 4 | 147 | 37.70% |
| PM240628P00100000 | 2024-06-26 2:33PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 6 | 144 | 23.24% |
| PM240628P00101000 | 2024-06-26 2:11PM EDT | 101.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 41 | 828 | 15.67% |
| PM240628P00102000 | 2024-06-27 9:55AM EDT | 102.00 | 0.60 | 0.45 | 0.55 | +0.10 | +20.00% | 36 | 85 | 12.70% |
| PM240628P00103000 | 2024-06-25 11:41AM EDT | 103.00 | 1.54 | 1.15 | 1.90 | 0.00 | - | 3 | 78 | 37.50% |
| PM240628P00104000 | 2024-06-18 1:57PM EDT | 104.00 | 4.00 | 2.10 | 2.70 | 0.00 | - | 1 | 84 | 40.19% |
| PM240628P00105000 | 2024-06-14 10:32AM EDT | 105.00 | 4.80 | 3.00 | 4.80 | 0.00 | - | 4 | 0 | 58.50% |
| PM240628P00106000 | 2024-06-21 11:13AM EDT | 106.00 | 6.84 | 4.10 | 4.40 | 0.00 | - | 1 | 0 | 38.87% |
| PM240628P00107000 | 2024-06-07 3:06PM EDT | 107.00 | 4.40 | 5.00 | 6.20 | 0.00 | - | 1 | 0 | 60.55% |
| PM240628P00116000 | 2024-06-17 10:01AM EDT | 116.00 | 15.70 | 14.00 | 14.40 | 0.00 | - | - | 3 | 96.48% |
| PM240628P00125000 | 2024-06-14 2:08PM EDT | 125.00 | 24.00 | 23.00 | 23.40 | 0.00 | - | - | 1 | 139.84% |
© 2024 Yahoo. All rights reserved.