Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00081000 | 2024-04-30 10:32AM EDT | 81.00 | 13.30 | 14.40 | 16.90 | 0.00 | - | 2 | 0 | 149.80% |
| PM240503C00084000 | 2024-03-27 1:18PM EDT | 84.00 | 8.30 | 9.20 | 13.20 | 0.00 | - | 1 | 1 | 155.18% |
| PM240503C00085000 | 2024-04-25 11:07AM EDT | 85.00 | 11.20 | 9.60 | 12.50 | 0.00 | - | 1 | 5 | 159.67% |
| PM240503C00087000 | 2024-04-19 9:32AM EDT | 87.00 | 5.40 | 7.50 | 10.90 | 0.00 | - | 1 | 4 | 70.12% |
| PM240503C00088000 | 2024-04-15 1:46PM EDT | 88.00 | 2.35 | 6.60 | 9.70 | 0.00 | - | 52 | 100 | 58.40% |
| PM240503C00089000 | 2024-04-24 9:31AM EDT | 89.00 | 6.20 | 5.70 | 8.70 | 0.00 | - | 1 | 211 | 57.23% |
| PM240503C00090000 | 2024-04-23 10:23AM EDT | 90.00 | 6.46 | 6.00 | 7.20 | 0.00 | - | 4 | 153 | 74.02% |
| PM240503C00091000 | 2024-04-30 12:41PM EDT | 91.00 | 4.00 | 3.90 | 6.30 | 0.00 | - | 11 | 167 | 93.26% |
| PM240503C00092000 | 2024-05-01 12:01PM EDT | 92.00 | 4.10 | 2.55 | 5.30 | +1.15 | +38.98% | 8 | 57 | 83.11% |
| PM240503C00093000 | 2024-04-30 9:30AM EDT | 93.00 | 2.84 | 1.40 | 4.20 | 0.00 | - | 1 | 93 | 69.34% |
| PM240503C00094000 | 2024-05-01 11:55AM EDT | 94.00 | 2.39 | 1.10 | 2.30 | +0.71 | +42.26% | 415 | 481 | 27.34% |
| PM240503C00095000 | 2024-05-01 3:42PM EDT | 95.00 | 1.73 | 0.85 | 1.45 | +0.58 | +50.43% | 283 | 536 | 23.73% |
| PM240503C00096000 | 2024-05-01 3:56PM EDT | 96.00 | 0.76 | 0.60 | 0.75 | +0.21 | +38.18% | 447 | 370 | 20.85% |
| PM240503C00097000 | 2024-05-01 3:51PM EDT | 97.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 222 | 319 | 19.24% |
| PM240503C00098000 | 2024-05-01 3:56PM EDT | 98.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 158 | 301 | 21.58% |
| PM240503C00099000 | 2024-05-01 3:44PM EDT | 99.00 | 0.07 | 0.05 | 0.10 | -0.09 | -56.25% | 16 | 82 | 25.39% |
| PM240503C00100000 | 2024-05-01 3:30PM EDT | 100.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 21 | 1,225 | 31.45% |
| PM240503C00101000 | 2024-04-29 2:58PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 296 | 32.23% |
| PM240503C00102000 | 2024-04-25 9:48AM EDT | 102.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 274 | 56.45% |
| PM240503C00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 42.19% |
| PM240503C00104000 | 2024-04-26 9:30AM EDT | 104.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 17 | 88.28% |
| PM240503C00106000 | 2024-04-02 10:12AM EDT | 106.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | - | 1 | 75.00% |
| PM240503C00110000 | 2024-04-23 3:48PM EDT | 110.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 18 | 99.90% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503P00079000 | 2024-04-10 10:30AM EDT | 79.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | - | 1 | 142.97% |
| PM240503P00080000 | 2024-04-18 11:49AM EDT | 80.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 22 | 135.55% |
| PM240503P00081000 | 2024-04-18 10:47AM EDT | 81.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 6 | 18 | 128.32% |
| PM240503P00082000 | 2024-04-22 10:08AM EDT | 82.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 10 | 118.75% |
| PM240503P00083000 | 2024-04-16 10:36AM EDT | 83.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 52 | 111.52% |
| PM240503P00084000 | 2024-04-22 1:48PM EDT | 84.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 102.15% |
| PM240503P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 85 | 97.17% |
| PM240503P00086000 | 2024-04-23 10:57AM EDT | 86.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 3 | 16 | 91.80% |
| PM240503P00087000 | 2024-04-23 11:43AM EDT | 87.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 13 | 91 | 86.33% |
| PM240503P00088000 | 2024-04-29 1:59PM EDT | 88.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 70 | 73.83% |
| PM240503P00089000 | 2024-04-26 1:20PM EDT | 89.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 1 | 91 | 78.32% |
| PM240503P00090000 | 2024-04-29 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 50.59% |
| PM240503P00091000 | 2024-04-30 10:23AM EDT | 91.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 60 | 58.59% |
| PM240503P00092000 | 2024-04-30 9:40AM EDT | 92.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 59 | 33.40% |
| PM240503P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 77 | 26.95% |
| PM240503P00094000 | 2024-04-30 3:13PM EDT | 94.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 261 | 369 | 22.75% |
| PM240503P00095000 | 2024-05-01 11:43AM EDT | 95.00 | 0.31 | 0.15 | 0.25 | -0.19 | -38.00% | 4 | 443 | 18.65% |
| PM240503P00096000 | 2024-05-01 3:57PM EDT | 96.00 | 0.55 | 0.50 | 0.60 | -0.52 | -48.60% | 469 | 266 | 17.97% |
| PM240503P00097000 | 2024-05-01 3:21PM EDT | 97.00 | 0.70 | 1.10 | 1.20 | -1.35 | -65.85% | 30 | 48 | 17.48% |
| PM240503P00098000 | 2024-04-25 3:53PM EDT | 98.00 | 1.80 | 1.85 | 3.10 | 0.00 | - | 88 | 73 | 56.25% |
| PM240503P00099000 | 2024-04-30 3:18PM EDT | 99.00 | 3.50 | 2.05 | 3.90 | 0.00 | - | 16 | 57 | 59.67% |
| PM240503P00100000 | 2024-04-25 10:11AM EDT | 100.00 | 3.00 | 2.85 | 5.40 | 0.00 | - | 4 | 1 | 85.30% |
© 2024 Yahoo. All rights reserved.