Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517C00080000 | 2024-05-17 10:34AM EDT | 2024-05-17 | 20.40 | 18.30 | 20.00 | +0.80 | +4.08% | 1 | 6 | 238.67% |
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 2024-05-24 | 11.50 | 19.30 | 20.20 | 0.00 | - | - | 2 | 98.73% |
| PM240531C00080000 | 2024-05-02 1:59PM EDT | 2024-05-31 | 18.15 | 18.80 | 21.20 | 0.00 | - | - | 3 | 61.52% |
| PM240621C00080000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 18.50 | 18.90 | 20.60 | 0.00 | - | 100 | 102 | 55.81% |
| PM240920C00080000 | 2024-05-02 12:43PM EDT | 2024-09-20 | 17.99 | 19.00 | 22.00 | 0.00 | - | 1 | 8 | 41.49% |
| PM250117C00080000 | 2024-05-02 12:43PM EDT | 2025-01-17 | 18.40 | 19.20 | 22.20 | 0.00 | - | 1 | 271 | 30.82% |
| PM250620C00080000 | 2024-04-01 3:37PM EDT | 2025-06-20 | 15.38 | 18.10 | 18.70 | 0.00 | - | 2 | 0 | 0.00% |
| PM260116C00080000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 18.77 | 21.50 | 22.60 | 0.00 | - | 10 | 215 | 20.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517P00080000 | 2024-05-08 10:44AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 56 | 217.58% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 2024-05-24 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 114.36% |
| PM240621P00080000 | 2024-05-16 2:25PM EDT | 2024-06-21 | 0.04 | 0.05 | 1.35 | 0.00 | - | 6 | 1,791 | 54.42% |
| PM240920P00080000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 10 | 2,208 | 23.68% |
| PM241220P00080000 | 2024-05-15 12:09PM EDT | 2024-12-20 | 0.64 | 0.65 | 0.80 | 0.00 | - | 1 | 34 | 22.94% |
| PM250117P00080000 | 2024-05-16 12:21PM EDT | 2025-01-17 | 0.85 | 0.80 | 1.00 | 0.00 | - | 10 | 1,428 | 23.02% |
| PM250620P00080000 | 2024-05-16 1:16PM EDT | 2025-06-20 | 1.76 | 1.70 | 2.00 | 0.00 | - | 39 | 940 | 22.70% |
| PM260116P00080000 | 2024-05-16 12:21PM EDT | 2026-01-16 | 3.15 | 3.10 | 3.60 | 0.00 | - | 10 | 733 | 23.32% |
© 2024 Yahoo. All rights reserved.