Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 6.97 | 13.70 | 15.20 | 0.00 | - | 5 | 5 | 122.27% |
| PM240531C00085000 | 2024-04-22 3:12PM EDT | 2024-05-31 | 9.30 | 13.10 | 16.80 | 0.00 | - | - | 10 | 64.26% |
| PM240621C00085000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 13.87 | 14.80 | 16.80 | 0.00 | - | 1 | 260 | 53.47% |
| PM240920C00085000 | 2024-05-09 1:17PM EDT | 2024-09-20 | 14.70 | 14.20 | 17.40 | 0.00 | - | 1 | 113 | 38.04% |
| PM241220C00085000 | 2024-04-19 2:46PM EDT | 2024-12-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| PM250117C00085000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 16.14 | 14.60 | 16.30 | 0.00 | - | 2 | 328 | 22.03% |
| PM250620C00085000 | 2024-05-07 12:20PM EDT | 2025-06-20 | 15.45 | 16.80 | 19.30 | 0.00 | - | 3 | 42 | 27.30% |
| PM260116C00085000 | 2024-05-16 10:53AM EDT | 2026-01-16 | 19.35 | 17.80 | 18.60 | 0.00 | - | 100 | 240 | 20.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00085000 | 2024-05-20 9:59AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.35 | +0.10 | +200.00% | 4 | 0 | 91.02% |
| PM240531P00085000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 3 | 51.37% |
| PM240614P00085000 | 2024-05-13 12:05PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 40.82% |
| PM240621P00085000 | 2024-05-20 10:28AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2,476 | 31.20% |
| PM240628P00085000 | 2024-05-15 12:50PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 0 | 29.93% |
| PM240920P00085000 | 2024-05-20 10:00AM EDT | 2024-09-20 | 0.50 | 0.45 | 0.50 | +0.09 | +21.95% | 3 | 0 | 20.89% |
| PM241220P00085000 | 2024-05-20 11:58AM EDT | 2024-12-20 | 1.10 | 1.00 | 1.20 | -0.05 | -4.35% | 6 | 643 | 20.62% |
| PM250117P00085000 | 2024-05-16 1:14PM EDT | 2025-01-17 | 1.32 | 1.40 | 1.55 | 0.00 | - | 39 | 1,533 | 21.25% |
| PM250620P00085000 | 2024-05-20 1:39PM EDT | 2025-06-20 | 2.70 | 2.60 | 3.80 | +0.20 | +8.00% | 14 | 1,092 | 24.47% |
| PM260116P00085000 | 2024-05-20 12:04PM EDT | 2026-01-16 | 4.50 | 4.50 | 5.00 | -0.10 | -2.17% | 7 | 208 | 22.82% |
© 2024 Yahoo. All rights reserved.