Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM221202C00082000 | 2022-10-14 2:30PM EST | 82.00 | 6.20 | 12.40 | 13.30 | 0.00 | - | - | 5 | 0.00% |
| PM221202C00083000 | 2022-10-26 10:58AM EST | 83.00 | 12.50 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 84.38% |
| PM221202C00084000 | 2022-10-25 12:29PM EST | 84.00 | 5.89 | 13.50 | 14.70 | 0.00 | - | 1 | 1 | 91.50% |
| PM221202C00085000 | 2022-11-22 11:37AM EST | 85.00 | 12.20 | 12.90 | 13.60 | 0.00 | - | 6 | 0 | 80.86% |
| PM221202C00086000 | 2022-10-20 10:48AM EST | 86.00 | 3.24 | 10.20 | 11.00 | 0.00 | - | - | 10 | 0.00% |
| PM221202C00087000 | 2022-11-03 8:40AM EST | 87.00 | 3.90 | 11.00 | 11.60 | 0.00 | - | 2 | 23 | 70.80% |
| PM221202C00088000 | 2022-11-25 11:45AM EST | 88.00 | 10.35 | 10.00 | 10.60 | +2.04 | +24.55% | 1 | 0 | 65.72% |
| PM221202C00089000 | 2022-11-21 3:59PM EST | 89.00 | 8.10 | 9.00 | 9.70 | 0.00 | - | 1 | 0 | 65.04% |
| PM221202C00090000 | 2022-11-22 11:37AM EST | 90.00 | 7.20 | 8.00 | 8.50 | 0.00 | - | 6 | 0 | 50.68% |
| PM221202C00091000 | 2022-11-25 10:37AM EST | 91.00 | 7.51 | 7.00 | 7.50 | +3.81 | +102.97% | 1 | 1,004 | 45.80% |
| PM221202C00092000 | 2022-11-18 3:50PM EST | 92.00 | 4.90 | 6.00 | 6.50 | 0.00 | - | 4 | 424 | 40.92% |
| PM221202C00093000 | 2022-11-23 2:48PM EST | 93.00 | 5.10 | 5.10 | 5.80 | 0.00 | - | 105 | 0 | 46.48% |
| PM221202C00094000 | 2022-11-21 3:31PM EST | 94.00 | 3.70 | 3.90 | 5.00 | 0.00 | - | 1 | 0 | 46.19% |
| PM221202C00095000 | 2022-11-25 9:42AM EST | 95.00 | 3.30 | 3.20 | 3.70 | +0.12 | +3.77% | 1 | 0 | 31.74% |
| PM221202C00096000 | 2022-11-25 11:31AM EST | 96.00 | 2.65 | 2.35 | 2.65 | +0.80 | +43.24% | 28 | 0 | 24.27% |
| PM221202C00097000 | 2022-11-25 12:28PM EST | 97.00 | 1.60 | 1.70 | 1.85 | +0.05 | +3.23% | 4 | 0 | 22.32% |
| PM221202C00098000 | 2022-11-25 12:28PM EST | 98.00 | 0.95 | 1.00 | 1.15 | -0.01 | -1.04% | 5 | 0 | 20.31% |
| PM221202C00099000 | 2022-11-25 12:49PM EST | 99.00 | 0.46 | 0.50 | 0.60 | -0.07 | -13.21% | 13 | 0 | 18.36% |
| PM221202C00100000 | 2022-11-25 12:56PM EST | 100.00 | 0.20 | 0.20 | 0.30 | -0.20 | -50.00% | 38 | 112 | 18.21% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM221202P00074000 | 2022-11-14 12:13AM EST | 74.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 91.41% |
| PM221202P00075000 | 2022-10-25 1:31PM EST | 75.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 7 | 95.31% |
| PM221202P00076000 | 2022-10-21 8:55AM EST | 76.00 | 0.69 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 101.17% |
| PM221202P00077000 | 2022-11-21 9:30AM EST | 77.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 2 | 9 | 87.11% |
| PM221202P00080000 | 2022-10-28 9:06AM EST | 80.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 68.36% |
| PM221202P00081000 | 2022-11-09 3:41PM EST | 81.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 17 | 15 | 64.84% |
| PM221202P00082000 | 2022-10-21 11:59AM EST | 82.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 71.48% |
| PM221202P00083000 | 2022-11-08 2:32PM EST | 83.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 57.42% |
| PM221202P00084000 | 2022-11-09 2:32PM EST | 84.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 53.91% |
| PM221202P00085000 | 2022-11-11 3:15PM EST | 85.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 15 | 28 | 50.00% |
| PM221202P00086000 | 2022-11-23 10:08AM EST | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 51.56% |
| PM221202P00087000 | 2022-11-18 11:36AM EST | 87.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 53.91% |
| PM221202P00088000 | 2022-11-21 11:47AM EST | 88.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 49.61% |
| PM221202P00089000 | 2022-11-03 11:41AM EST | 89.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 35 | 43 | 45.41% |
| PM221202P00090000 | 2022-11-10 12:41PM EST | 90.00 | 1.20 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 41.21% |
| PM221202P00091000 | 2022-11-21 9:56AM EST | 91.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 36.91% |
| PM221202P00092000 | 2022-11-25 12:54PM EST | 92.00 | 0.05 | 0.05 | 0.10 | -0.57 | -91.94% | 1 | 18 | 32.72% |
| PM221202P00093000 | 2022-11-25 11:11AM EST | 93.00 | 0.03 | 0.00 | 0.10 | -0.10 | -76.92% | 1 | 0 | 28.42% |
| PM221202P00094000 | 2022-11-23 10:30AM EST | 94.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 11 | 0 | 24.02% |
| PM221202P00095000 | 2022-11-25 12:56PM EST | 95.00 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 2 | 0 | 23.73% |
| PM221202P00096000 | 2022-11-25 11:00AM EST | 96.00 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 1 | 23 | 21.53% |
| PM221202P00097000 | 2022-11-25 12:06PM EST | 97.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 44 | 0 | 24.51% |
| PM221202P00098000 | 2022-11-25 12:45PM EST | 98.00 | 0.95 | 0.70 | 0.80 | -0.14 | -12.84% | 89 | 0 | 18.31% |
© 2022 Yahoo. All rights reserved.
