Philip Morris International Inc. (PM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 80.00 | 11.50 | 15.90 | 16.30 | 0.00 | - | - | 2 | 51.22% |
| PM240524C00082000 | 2024-04-11 11:07AM EDT | 82.00 | 8.00 | 13.80 | 14.60 | 0.00 | - | - | 3 | 56.74% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 85.00 | 6.97 | 10.90 | 11.50 | 0.00 | - | 5 | 5 | 45.53% |
| PM240524C00087000 | 2024-04-05 11:29AM EDT | 87.00 | 4.80 | 8.90 | 10.00 | 0.00 | - | 1 | 1 | 47.07% |
| PM240524C00089000 | 2024-04-24 12:40PM EDT | 89.00 | 9.03 | 7.10 | 8.00 | 0.00 | - | 10 | 28 | 40.16% |
| PM240524C00090000 | 2024-04-26 10:53AM EDT | 90.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | 1 | 14 | 26.81% |
| PM240524C00091000 | 2024-04-25 10:36AM EDT | 91.00 | 6.10 | 5.20 | 5.40 | 0.00 | - | 3 | 27 | 25.15% |
| PM240524C00092000 | 2024-04-30 1:43PM EDT | 92.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 1 | 28 | 24.41% |
| PM240524C00093000 | 2024-04-29 12:50PM EDT | 93.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | 5 | 42 | 22.02% |
| PM240524C00094000 | 2024-04-30 2:27PM EDT | 94.00 | 2.45 | 2.85 | 2.95 | -0.30 | -10.91% | 1 | 13 | 20.87% |
| PM240524C00095000 | 2024-05-01 10:05AM EDT | 95.00 | 2.20 | 2.20 | 2.30 | +0.39 | +21.55% | 1 | 444 | 20.14% |
| PM240524C00096000 | 2024-05-01 10:39AM EDT | 96.00 | 1.55 | 1.50 | 1.65 | +0.06 | +4.03% | 1 | 32 | 18.60% |
| PM240524C00097000 | 2024-05-01 10:53AM EDT | 97.00 | 1.00 | 1.00 | 1.15 | +0.35 | +53.85% | 2 | 202 | 17.73% |
| PM240524C00098000 | 2024-04-30 1:47PM EDT | 98.00 | 0.80 | 0.75 | 0.80 | 0.00 | - | 5 | 45 | 17.46% |
| PM240524C00099000 | 2024-05-01 10:30AM EDT | 99.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 1 | 176 | 17.46% |
| PM240524C00100000 | 2024-04-30 1:58PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 668 | 17.16% |
| PM240524C00101000 | 2024-04-29 10:05AM EDT | 101.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 154 | 269 | 17.73% |
| PM240524C00102000 | 2024-04-29 12:00PM EDT | 102.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 11 | 27 | 17.48% |
| PM240524C00103000 | 2024-04-23 2:51PM EDT | 103.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 7 | 6 | 17.82% |
| PM240524C00104000 | 2024-04-25 11:02AM EDT | 104.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 19.63% |
| PM240524C00105000 | 2024-04-30 11:50AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 21.39% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00077000 | 2024-04-16 1:36PM EDT | 77.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | - | 8 | 65.67% |
| PM240524P00079000 | 2024-04-16 1:33PM EDT | 79.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 59.72% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 80.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 52.34% |
| PM240524P00081000 | 2024-04-04 10:52AM EDT | 81.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 53.81% |
| PM240524P00082000 | 2024-04-12 10:34AM EDT | 82.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 44.09% |
| PM240524P00083000 | 2024-04-10 11:17AM EDT | 83.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 60.50% |
| PM240524P00084000 | 2024-04-05 12:43PM EDT | 84.00 | 0.69 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 50.29% |
| PM240524P00085000 | 2024-04-23 9:44AM EDT | 85.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 19 | 46.27% |
| PM240524P00086000 | 2024-04-23 9:42AM EDT | 86.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 5 | 35 | 43.99% |
| PM240524P00087000 | 2024-04-23 3:30PM EDT | 87.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 22 | 27 | 31.79% |
| PM240524P00088000 | 2024-04-29 11:54AM EDT | 88.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 21.68% |
| PM240524P00089000 | 2024-04-29 10:05AM EDT | 89.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 20.75% |
| PM240524P00090000 | 2024-04-29 3:59PM EDT | 90.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 12 | 11 | 19.46% |
| PM240524P00091000 | 2024-04-30 11:29AM EDT | 91.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 20 | 26 | 17.82% |
| PM240524P00092000 | 2024-04-26 9:35AM EDT | 92.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 17.48% |
| PM240524P00093000 | 2024-04-29 2:04PM EDT | 93.00 | 0.62 | 0.50 | 0.60 | 0.00 | - | 11 | 25 | 16.41% |
| PM240524P00094000 | 2024-04-30 11:26AM EDT | 94.00 | 1.05 | 0.80 | 0.90 | 0.00 | - | 2 | 7 | 16.36% |
| PM240524P00095000 | 2024-05-01 10:32AM EDT | 95.00 | 1.12 | 1.05 | 1.15 | 0.00 | - | 2 | 6 | 14.84% |
| PM240524P00096000 | 2024-04-30 3:50PM EDT | 96.00 | 1.95 | 1.50 | 1.65 | 0.00 | - | 13 | 18 | 14.93% |
| PM240524P00097000 | 2024-04-26 2:03PM EDT | 97.00 | 2.00 | 2.05 | 2.20 | 0.00 | - | 8 | 9 | 14.38% |
| PM240524P00098000 | 2024-04-25 10:10AM EDT | 98.00 | 1.93 | 2.60 | 2.80 | 0.00 | - | - | 1 | 13.04% |
| PM240524P00099000 | 2024-04-25 3:59PM EDT | 99.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 3 | 3 | 12.79% |
| PM240524P00105000 | 2024-04-25 9:36AM EDT | 105.00 | 5.95 | 9.00 | 9.70 | 0.00 | - | - | 0 | 28.32% |
© 2024 Yahoo. All rights reserved.