Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117C00045000 | 2024-03-19 3:38PM EDT | 45.00 | 50.20 | 44.80 | 48.40 | 0.00 | - | 7 | 0 | 0.00% |
| PM250117C00050000 | 2024-03-19 2:59PM EDT | 50.00 | 44.70 | 40.30 | 42.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00055000 | 2024-03-19 2:59PM EDT | 55.00 | 40.30 | 35.60 | 37.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00060000 | 2023-11-08 4:33PM EDT | 60.00 | 30.84 | 30.50 | 31.80 | 0.00 | - | 15 | 15 | 0.00% |
| PM250117C00065000 | 2024-04-23 9:56AM EDT | 65.00 | 32.00 | 28.80 | 32.70 | 0.00 | - | 3 | 1 | 45.83% |
| PM250117C00070000 | 2024-04-15 10:32AM EDT | 70.00 | 20.30 | 24.80 | 27.40 | 0.00 | - | 8 | 352 | 37.65% |
| PM250117C00075000 | 2024-03-27 10:21AM EDT | 75.00 | 17.90 | 21.40 | 22.70 | 0.00 | - | 3 | 105 | 33.14% |
| PM250117C00077500 | 2024-04-23 10:53AM EDT | 77.50 | 20.33 | 17.30 | 20.00 | 0.00 | - | 10 | 490 | 29.18% |
| PM250117C00080000 | 2024-04-22 10:23AM EDT | 80.00 | 15.80 | 16.00 | 18.10 | 0.00 | - | 7 | 270 | 28.91% |
| PM250117C00082500 | 2024-04-23 1:45PM EDT | 82.50 | 16.35 | 12.40 | 15.10 | 0.00 | - | 2 | 109 | 23.77% |
| PM250117C00085000 | 2024-04-23 2:22PM EDT | 85.00 | 14.30 | 12.30 | 13.20 | 0.00 | - | 2 | 319 | 23.18% |
| PM250117C00087500 | 2024-04-24 10:10AM EDT | 87.50 | 12.20 | 9.00 | 11.40 | 0.00 | - | 5 | 245 | 22.58% |
| PM250117C00090000 | 2024-04-25 12:58PM EDT | 90.00 | 10.50 | 8.30 | 9.70 | 0.00 | - | 10 | 439 | 21.93% |
| PM250117C00092500 | 2024-04-25 12:21PM EDT | 92.50 | 8.80 | 6.50 | 8.10 | 0.00 | - | 20 | 972 | 21.20% |
| PM250117C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 6.10 | 5.70 | 6.80 | -1.00 | -14.08% | 21 | 1,628 | 21.00% |
| PM250117C00097500 | 2024-04-25 3:34PM EDT | 97.50 | 5.77 | 4.60 | 5.40 | 0.00 | - | 11 | 731 | 20.04% |
| PM250117C00100000 | 2024-04-26 3:34PM EDT | 100.00 | 3.80 | 3.60 | 4.30 | -0.79 | -17.21% | 20 | 2,044 | 19.56% |
| PM250117C00105000 | 2024-04-26 1:12PM EDT | 105.00 | 2.20 | 1.20 | 2.65 | -0.70 | -24.14% | 3 | 3,102 | 18.96% |
| PM250117C00110000 | 2024-04-26 2:22PM EDT | 110.00 | 1.30 | 1.10 | 1.80 | -0.45 | -25.71% | 203 | 4,085 | 19.62% |
| PM250117C00115000 | 2024-04-25 10:18AM EDT | 115.00 | 0.83 | 0.35 | 1.85 | -0.15 | -15.31% | 1 | 1,797 | 23.23% |
| PM250117C00120000 | 2024-04-25 9:43AM EDT | 120.00 | 0.45 | 0.30 | 0.50 | -0.35 | -43.75% | 5 | 1,357 | 18.34% |
| PM250117C00125000 | 2024-04-22 2:25PM EDT | 125.00 | 0.30 | 0.15 | 2.40 | 0.00 | - | 6 | 810 | 31.78% |
| PM250117C00130000 | 2024-04-24 9:30AM EDT | 130.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 10 | 582 | 19.29% |
| PM250117C00135000 | 2024-04-17 2:20PM EDT | 135.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 27 | 31.74% |
| PM250117C00140000 | 2024-03-13 9:49AM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 705 | 24.51% |
| PM250117C00145000 | 2023-12-14 1:29PM EDT | 145.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 32.11% |
| PM250117C00150000 | 2024-04-22 1:14PM EDT | 150.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 128 | 42.62% |
| PM250117C00155000 | 2023-12-14 11:36AM EDT | 155.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 16 | 31.62% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117P00045000 | 2024-04-24 12:35PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,112 | 43.65% |
| PM250117P00047500 | 2024-02-12 1:31PM EDT | 47.50 | 0.21 | 0.00 | 0.35 | 0.00 | - | 2 | 69 | 44.82% |
| PM250117P00050000 | 2023-12-04 11:06AM EDT | 50.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 1 | 117 | 44.78% |
| PM250117P00055000 | 2024-04-04 2:55PM EDT | 55.00 | 0.40 | 0.05 | 2.35 | 0.00 | - | 1 | 55 | 57.72% |
| PM250117P00060000 | 2024-04-16 11:29AM EDT | 60.00 | 0.58 | 0.10 | 0.75 | 0.00 | - | 1 | 1,148 | 36.82% |
| PM250117P00065000 | 2024-04-24 1:09PM EDT | 65.00 | 0.40 | 0.25 | 0.65 | 0.00 | - | 5 | 743 | 30.45% |
| PM250117P00070000 | 2024-04-24 3:45PM EDT | 70.00 | 0.55 | 0.50 | 0.80 | 0.00 | - | 3 | 1,611 | 26.95% |
| PM250117P00075000 | 2024-04-24 1:45PM EDT | 75.00 | 0.85 | 0.05 | 1.60 | 0.00 | - | 1 | 904 | 27.39% |
| PM250117P00077500 | 2024-04-25 10:26AM EDT | 77.50 | 1.15 | 1.05 | 1.30 | 0.00 | - | 2 | 916 | 23.00% |
| PM250117P00080000 | 2024-04-25 2:45PM EDT | 80.00 | 1.25 | 1.40 | 1.80 | -0.21 | -14.38% | 10 | 1,696 | 23.06% |
| PM250117P00082500 | 2024-04-25 10:43AM EDT | 82.50 | 1.85 | 1.45 | 2.45 | 0.00 | - | 1 | 723 | 23.24% |
| PM250117P00085000 | 2024-04-25 10:21AM EDT | 85.00 | 2.15 | 2.35 | 2.75 | 0.00 | - | 3 | 1,512 | 21.53% |
| PM250117P00087500 | 2024-04-25 3:58PM EDT | 87.50 | 2.93 | 2.50 | 3.40 | 0.00 | - | 3 | 951 | 20.89% |
| PM250117P00090000 | 2024-04-26 2:21PM EDT | 90.00 | 3.90 | 3.70 | 4.40 | +0.46 | +13.37% | 1 | 3,460 | 21.02% |
| PM250117P00092500 | 2024-04-26 1:10PM EDT | 92.50 | 4.68 | 4.50 | 5.30 | +0.38 | +8.84% | 3 | 1,471 | 20.34% |
| PM250117P00095000 | 2024-04-26 3:15PM EDT | 95.00 | 5.93 | 5.30 | 6.30 | +0.83 | +16.27% | 3 | 1,257 | 19.53% |
| PM250117P00097500 | 2024-04-24 3:43PM EDT | 97.50 | 5.41 | 6.90 | 7.50 | 0.00 | - | 1 | 335 | 18.89% |
| PM250117P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 7.80 | 7.60 | 9.20 | +1.16 | +17.47% | 1 | 452 | 19.32% |
| PM250117P00105000 | 2024-04-25 10:40AM EDT | 105.00 | 11.30 | 11.30 | 12.60 | 0.00 | - | 100 | 606 | 18.89% |
| PM250117P00110000 | 2024-02-14 4:38PM EDT | 110.00 | 21.00 | 15.30 | 18.40 | 0.00 | - | 1 | 158 | 25.89% |
| PM250117P00115000 | 2024-02-16 1:25PM EDT | 115.00 | 24.99 | 19.50 | 24.10 | 0.00 | - | 30 | 16 | 32.21% |
| PM250117P00120000 | 2023-12-12 11:52AM EDT | 120.00 | 28.24 | 23.30 | 26.00 | 0.00 | - | 1 | 4 | 22.01% |
| PM250117P00125000 | 2023-08-22 12:58PM EDT | 125.00 | 31.64 | 30.00 | 31.30 | 0.00 | - | 9 | 4 | 26.42% |
| PM250117P00130000 | 2024-04-22 11:24AM EDT | 130.00 | 36.24 | 33.10 | 37.00 | 0.00 | - | 15 | 1 | 32.74% |
| PM250117P00135000 | 2023-11-03 11:15AM EDT | 135.00 | 42.50 | 40.70 | 42.70 | 0.00 | - | 1 | 1 | 38.66% |
| PM250117P00145000 | 2023-09-05 9:37AM EDT | 145.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM250117P00155000 | 2023-01-12 12:07PM EDT | 155.00 | 53.42 | 52.20 | 54.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.