Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00095000 | 2024-05-20 9:38AM EDT | 2024-05-24 | 5.20 | 3.50 | 4.80 | -0.05 | -0.95% | 5 | 524 | 37.31% |
| PM240531C00095000 | 2024-05-16 10:55AM EDT | 2024-05-31 | 5.40 | 4.70 | 6.70 | -1.00 | -15.62% | 1 | 42 | 59.28% |
| PM240607C00095000 | 2024-05-14 11:52AM EDT | 2024-06-07 | 5.10 | 3.50 | 5.20 | 0.00 | - | 30 | 34 | 25.27% |
| PM240614C00095000 | 2024-05-15 9:46AM EDT | 2024-06-14 | 5.92 | 5.00 | 5.30 | 0.00 | - | - | 6 | 22.80% |
| PM240621C00095000 | 2024-05-20 2:26PM EDT | 2024-06-21 | 5.50 | 5.20 | 5.40 | -0.25 | -4.35% | 24 | 3,708 | 21.34% |
| PM240920C00095000 | 2024-05-20 3:02PM EDT | 2024-09-20 | 7.10 | 6.80 | 7.00 | -0.28 | -3.79% | 35 | 0 | 19.19% |
| PM241220C00095000 | 2024-05-15 10:58AM EDT | 2024-12-20 | 8.50 | 8.10 | 8.40 | 0.00 | - | 5 | 0 | 19.59% |
| PM250117C00095000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 8.46 | 8.20 | 8.70 | -0.94 | -10.00% | 1 | 1,613 | 19.42% |
| PM250620C00095000 | 2024-05-17 3:21PM EDT | 2025-06-20 | 10.60 | 10.10 | 10.60 | 0.00 | - | 3 | 0 | 20.06% |
| PM260116C00095000 | 2024-05-20 3:06PM EDT | 2026-01-16 | 12.14 | 11.80 | 12.40 | -1.06 | -8.03% | 2 | 735 | 19.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00095000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 111 | 30.86% |
| PM240531P00095000 | 2024-05-20 10:27AM EDT | 2024-05-31 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 3 | 65 | 20.51% |
| PM240607P00095000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 1.85 | 0.10 | 0.20 | 0.00 | - | - | 2 | 17.33% |
| PM240614P00095000 | 2024-05-15 9:47AM EDT | 2024-06-14 | 0.23 | 0.15 | 0.30 | 0.00 | - | 8 | 9 | 16.65% |
| PM240621P00095000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | 0.00 | - | 33 | 4,391 | 17.55% |
| PM240628P00095000 | 2024-05-20 2:13PM EDT | 2024-06-28 | 0.50 | 0.50 | 0.60 | -0.02 | -3.85% | 5 | 0 | 17.07% |
| PM240719P00095000 | 2024-05-20 3:17PM EDT | 2024-07-19 | 0.80 | 0.80 | 0.90 | 0.00 | - | 57 | 32 | 16.33% |
| PM240920P00095000 | 2024-05-20 3:16PM EDT | 2024-09-20 | 1.85 | 1.85 | 1.95 | +0.05 | +2.78% | 89 | 0 | 16.94% |
| PM241220P00095000 | 2024-05-20 3:24PM EDT | 2024-12-20 | 3.25 | 3.20 | 3.40 | +0.05 | +1.56% | 10 | 231 | 18.15% |
| PM250117P00095000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 3.83 | 3.80 | 4.00 | +0.10 | +2.68% | 2 | 1,777 | 19.07% |
| PM250620P00095000 | 2024-05-15 3:57PM EDT | 2025-06-20 | 5.60 | 5.50 | 6.40 | +0.35 | +6.67% | 2 | 955 | 21.08% |
| PM260116P00095000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 7.80 | 7.80 | 8.70 | +0.30 | +4.00% | 6 | 383 | 21.77% |
© 2024 Yahoo. All rights reserved.