Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116C00050000 | 2024-04-22 1:03PM EDT | 50.00 | 44.24 | 43.20 | 46.80 | 0.00 | - | 1 | 4 | 39.26% |
| PM260116C00055000 | 2024-03-19 3:21PM EDT | 55.00 | 40.31 | 34.40 | 38.70 | 0.00 | - | 3 | 0 | 0.00% |
| PM260116C00060000 | 2024-04-23 9:59AM EDT | 60.00 | 36.80 | 33.10 | 37.70 | 0.00 | - | 20 | 104 | 34.28% |
| PM260116C00065000 | 2024-03-08 2:19PM EDT | 65.00 | 27.80 | 24.90 | 26.20 | 0.00 | - | 3 | 2 | 0.00% |
| PM260116C00070000 | 2024-04-19 12:37PM EDT | 70.00 | 24.00 | 24.20 | 28.80 | 0.00 | - | 21 | 104 | 29.32% |
| PM260116C00075000 | 2024-04-24 2:30PM EDT | 75.00 | 26.00 | 20.00 | 22.90 | 0.00 | - | 10 | 60 | 22.17% |
| PM260116C00080000 | 2024-04-26 2:16PM EDT | 80.00 | 18.77 | 16.20 | 20.90 | -1.03 | -5.20% | 10 | 225 | 26.17% |
| PM260116C00085000 | 2024-04-22 2:02PM EDT | 85.00 | 14.69 | 13.90 | 16.50 | 0.00 | - | 6 | 202 | 22.91% |
| PM260116C00090000 | 2024-04-25 10:07AM EDT | 90.00 | 14.20 | 11.60 | 12.60 | 0.00 | - | 3 | 934 | 20.46% |
| PM260116C00095000 | 2024-04-26 2:21PM EDT | 95.00 | 9.72 | 9.20 | 10.00 | -1.18 | -10.83% | 14 | 689 | 20.12% |
| PM260116C00100000 | 2024-04-25 1:48PM EDT | 100.00 | 8.60 | 7.10 | 7.80 | 0.00 | - | 13 | 886 | 19.82% |
| PM260116C00105000 | 2024-04-26 3:44PM EDT | 105.00 | 5.70 | 5.30 | 6.00 | -1.70 | -22.97% | 10 | 754 | 19.58% |
| PM260116C00110000 | 2024-04-25 11:26AM EDT | 110.00 | 5.18 | 3.60 | 5.70 | 0.00 | - | 3 | 459 | 21.89% |
| PM260116C00115000 | 2024-04-24 3:46PM EDT | 115.00 | 4.51 | 2.90 | 3.50 | 0.00 | - | 204 | 717 | 19.44% |
| PM260116C00120000 | 2024-04-24 12:37PM EDT | 120.00 | 3.30 | 1.15 | 2.80 | 0.00 | - | 11 | 624 | 19.84% |
| PM260116C00125000 | 2024-04-25 3:18PM EDT | 125.00 | 2.10 | 0.95 | 2.85 | 0.00 | - | 1 | 395 | 21.95% |
| PM260116C00130000 | 2024-04-25 11:51AM EDT | 130.00 | 1.50 | 1.05 | 2.00 | 0.00 | - | 5 | 1,113 | 21.19% |
| PM260116C00135000 | 2024-04-24 9:30AM EDT | 135.00 | 1.10 | 0.75 | 1.15 | 0.00 | - | 1 | 1,138 | 19.61% |
| PM260116C00140000 | 2024-04-25 12:45PM EDT | 140.00 | 0.88 | 0.55 | 0.85 | 0.00 | - | 1 | 1,283 | 19.58% |
| PM260116C00145000 | 2024-04-26 12:55PM EDT | 145.00 | 0.52 | 0.20 | 0.75 | -0.03 | -5.45% | 1 | 130 | 20.31% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116P00045000 | 2024-04-24 2:11PM EDT | 45.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 2 | 181 | 34.52% |
| PM260116P00050000 | 2024-04-12 10:04AM EDT | 50.00 | 1.00 | 0.25 | 1.95 | 0.00 | - | 2 | 38 | 40.36% |
| PM260116P00055000 | 2024-04-12 10:35AM EDT | 55.00 | 1.35 | 0.40 | 1.50 | 0.00 | - | 2 | 68 | 32.89% |
| PM260116P00060000 | 2024-04-24 10:08AM EDT | 60.00 | 1.25 | 1.15 | 1.75 | 0.00 | - | 35 | 389 | 29.96% |
| PM260116P00065000 | 2024-04-19 1:27PM EDT | 65.00 | 2.22 | 1.00 | 2.80 | 0.00 | - | 43 | 131 | 30.30% |
| PM260116P00070000 | 2024-04-24 3:45PM EDT | 70.00 | 2.05 | 2.20 | 2.70 | 0.00 | - | 13 | 157 | 25.67% |
| PM260116P00075000 | 2024-04-26 1:13PM EDT | 75.00 | 3.20 | 3.10 | 3.70 | 0.00 | - | 2 | 256 | 24.74% |
| PM260116P00080000 | 2024-04-25 11:15AM EDT | 80.00 | 4.30 | 4.10 | 4.80 | 0.00 | - | 43 | 710 | 23.44% |
| PM260116P00085000 | 2024-04-26 2:24PM EDT | 85.00 | 5.90 | 5.50 | 6.40 | +0.30 | +5.36% | 2 | 156 | 22.75% |
| PM260116P00090000 | 2024-04-26 9:52AM EDT | 90.00 | 7.50 | 7.20 | 8.20 | +0.20 | +2.74% | 6 | 228 | 21.81% |
| PM260116P00095000 | 2024-04-26 1:24PM EDT | 95.00 | 9.65 | 9.40 | 10.00 | +0.35 | +3.76% | 12 | 353 | 20.19% |
| PM260116P00100000 | 2024-04-24 3:21PM EDT | 100.00 | 10.40 | 11.90 | 12.70 | 0.00 | - | 1 | 320 | 19.69% |
| PM260116P00105000 | 2024-04-19 11:31AM EDT | 105.00 | 17.30 | 14.60 | 16.30 | 0.00 | - | 1 | 26 | 20.28% |
| PM260116P00110000 | 2024-04-22 10:15AM EDT | 110.00 | 19.70 | 17.30 | 19.80 | 0.00 | - | 1 | 8 | 20.02% |
| PM260116P00115000 | 2024-02-16 1:25PM EDT | 115.00 | 26.44 | 23.00 | 25.20 | 0.00 | - | 30 | 30 | 23.48% |
| PM260116P00145000 | 2024-01-31 12:45PM EDT | 145.00 | 53.80 | 54.70 | 58.40 | 0.00 | - | - | 0 | 42.84% |
© 2024 Yahoo. All rights reserved.