Philip Morris International Inc. (PM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621C00050000 | 2024-04-23 3:22PM EDT | 50.00 | 47.40 | 49.30 | 53.00 | 0.00 | - | 1 | 3 | 126.56% |
| PM240621C00060000 | 2024-03-19 3:52PM EDT | 60.00 | 35.05 | 29.90 | 33.10 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00065000 | 2023-12-14 11:28AM EDT | 65.00 | 31.17 | 28.90 | 33.20 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00070000 | 2024-03-21 3:49PM EDT | 70.00 | 23.30 | 22.50 | 25.40 | 0.00 | - | 1 | 14 | 0.00% |
| PM240621C00075000 | 2024-04-16 11:54AM EDT | 75.00 | 15.30 | 24.20 | 28.10 | 0.00 | - | 15 | 11 | 60.84% |
| PM240621C00080000 | 2024-05-08 3:38PM EDT | 80.00 | 18.50 | 19.90 | 22.50 | 0.00 | - | 1 | 102 | 51.12% |
| PM240621C00082500 | 2024-04-15 11:00AM EDT | 82.50 | 8.00 | 17.20 | 18.00 | 0.00 | - | 1 | 295 | 0.00% |
| PM240621C00085000 | 2024-05-07 9:49AM EDT | 85.00 | 13.87 | 15.70 | 17.30 | 0.00 | - | 4 | 260 | 57.47% |
| PM240621C00087500 | 2024-05-10 10:15AM EDT | 87.50 | 13.00 | 12.00 | 13.90 | 0.00 | - | 11 | 688 | 38.48% |
| PM240621C00090000 | 2024-05-16 2:53PM EDT | 90.00 | 11.50 | 10.30 | 11.40 | +0.60 | +5.50% | 8 | 858 | 32.81% |
| PM240621C00092500 | 2024-05-15 10:58AM EDT | 92.50 | 8.13 | 7.40 | 9.40 | 0.00 | - | 6 | 1,475 | 33.18% |
| PM240621C00095000 | 2024-05-16 3:31PM EDT | 95.00 | 6.50 | 5.80 | 6.60 | +0.30 | +4.84% | 37 | 3,678 | 23.54% |
| PM240621C00097500 | 2024-05-16 3:15PM EDT | 97.50 | 4.10 | 4.00 | 4.60 | +0.10 | +2.50% | 233 | 3,266 | 21.61% |
| PM240621C00100000 | 2024-05-16 3:55PM EDT | 100.00 | 2.35 | 2.25 | 2.40 | +0.05 | +2.17% | 144 | 4,818 | 16.02% |
| PM240621C00105000 | 2024-05-16 3:56PM EDT | 105.00 | 0.43 | 0.35 | 0.45 | +0.03 | +7.14% | 312 | 2,426 | 14.28% |
| PM240621C00110000 | 2024-05-16 2:34PM EDT | 110.00 | 0.10 | 0.10 | 0.75 | +0.04 | +66.67% | 20 | 927 | 27.49% |
| PM240621C00115000 | 2024-05-01 2:44PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 323 | 28.32% |
| PM240621C00120000 | 2024-05-15 11:07AM EDT | 120.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 60 | 588 | 60.74% |
| PM240621C00125000 | 2023-12-11 10:30AM EDT | 125.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 16 | 44.78% |
| PM240621C00130000 | 2023-08-01 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| PM240621C00135000 | 2023-07-14 11:23AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 50.49% |
| PM240621C00140000 | 2023-05-18 1:35PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 300 | 59.62% |
| PM240621C00150000 | 2023-03-17 11:57AM EDT | 150.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 398 | 398 | 61.04% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00045000 | 2024-04-01 3:50PM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 128 | 108.20% |
| PM240621P00050000 | 2023-12-27 4:34PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 136.04% |
| PM240621P00055000 | 2024-02-06 2:55PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 121 | 100.98% |
| PM240621P00060000 | 2024-02-20 2:44PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 117.04% |
| PM240621P00065000 | 2024-05-03 3:24PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 245 | 54.30% |
| PM240621P00070000 | 2024-05-13 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,554 | 49.81% |
| PM240621P00075000 | 2024-05-15 12:51PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 951 | 74.85% |
| PM240621P00080000 | 2024-05-16 2:25PM EDT | 80.00 | 0.04 | 0.05 | 0.15 | -0.03 | -42.86% | 6 | 1,791 | 39.55% |
| PM240621P00082500 | 2024-05-13 10:20AM EDT | 82.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,110 | 38.67% |
| PM240621P00085000 | 2024-05-16 1:18PM EDT | 85.00 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 2 | 2,478 | 28.42% |
| PM240621P00087500 | 2024-05-16 2:25PM EDT | 87.50 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 1 | 1,681 | 27.83% |
| PM240621P00090000 | 2024-05-16 2:25PM EDT | 90.00 | 0.12 | 0.05 | 0.20 | -0.04 | -25.00% | 8 | 3,421 | 23.24% |
| PM240621P00092500 | 2024-05-16 2:25PM EDT | 92.50 | 0.17 | 0.15 | 0.25 | -0.05 | -22.73% | 19 | 1,980 | 19.78% |
| PM240621P00095000 | 2024-05-16 3:38PM EDT | 95.00 | 0.35 | 0.30 | 0.40 | -0.07 | -16.67% | 36 | 4,370 | 17.24% |
| PM240621P00097500 | 2024-05-16 3:41PM EDT | 97.50 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 95 | 2,700 | 16.38% |
| PM240621P00100000 | 2024-05-16 3:14PM EDT | 100.00 | 1.70 | 1.70 | 1.85 | -0.07 | -3.95% | 219 | 877 | 17.05% |
| PM240621P00105000 | 2024-05-15 3:54PM EDT | 105.00 | 5.40 | 5.20 | 5.80 | 0.00 | - | 2 | 160 | 24.39% |
| PM240621P00110000 | 2024-05-07 11:03AM EDT | 110.00 | 13.00 | 9.40 | 11.30 | 0.00 | - | 1 | 17 | 40.50% |
| PM240621P00115000 | 2023-12-28 4:25PM EDT | 115.00 | 20.62 | 22.30 | 26.20 | 0.00 | - | 4 | 21 | 118.31% |
| PM240621P00120000 | 2023-03-08 1:39PM EDT | 120.00 | 22.00 | 21.90 | 23.10 | 0.00 | - | - | 1 | 71.78% |
© 2024 Yahoo. All rights reserved.