Philip Morris International Inc. (PM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00080000 | 2024-04-16 2:09PM EDT | 80.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240426C00082000 | 2024-04-15 3:49PM EDT | 82.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240426C00084000 | 2024-04-05 12:46PM EDT | 84.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240426C00086000 | 2024-04-23 10:21AM EDT | 86.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PM240426C00087000 | 2024-04-23 10:07AM EDT | 87.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240426C00088000 | 2024-04-23 3:44PM EDT | 88.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240426C00089000 | 2024-04-23 12:09PM EDT | 89.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240426C00090000 | 2024-04-23 3:59PM EDT | 90.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| PM240426C00091000 | 2024-04-23 12:25PM EDT | 91.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PM240426C00092000 | 2024-04-23 3:14PM EDT | 92.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| PM240426C00093000 | 2024-04-23 3:56PM EDT | 93.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| PM240426C00094000 | 2024-04-23 3:49PM EDT | 94.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| PM240426C00095000 | 2024-04-23 3:59PM EDT | 95.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| PM240426C00096000 | 2024-04-23 3:55PM EDT | 96.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| PM240426C00097000 | 2024-04-23 3:59PM EDT | 97.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| PM240426C00098000 | 2024-04-23 3:59PM EDT | 98.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 1.56% |
| PM240426C00099000 | 2024-04-23 3:59PM EDT | 99.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 3.13% |
| PM240426C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 6.25% |
| PM240426C00101000 | 2024-04-23 3:52PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PM240426C00102000 | 2024-04-23 2:22PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM240426C00103000 | 2024-04-23 9:54AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM240426C00104000 | 2024-03-19 10:15AM EDT | 104.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 50.20% |
| PM240426C00105000 | 2024-04-22 3:29PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM240426C00125000 | 2024-04-23 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00073000 | 2024-04-16 1:53PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PM240426P00074000 | 2024-04-16 1:54PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PM240426P00075000 | 2024-04-16 1:56PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PM240426P00079000 | 2024-03-07 12:11PM EDT | 79.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 10 | 168.16% |
| PM240426P00080000 | 2024-04-22 11:42AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM240426P00081000 | 2024-03-07 1:15PM EDT | 81.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 117.38% |
| PM240426P00082000 | 2024-04-22 3:45PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PM240426P00083000 | 2024-04-22 3:51PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PM240426P00084000 | 2024-04-23 11:20AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PM240426P00085000 | 2024-04-23 11:52AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PM240426P00086000 | 2024-04-22 3:29PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| PM240426P00087000 | 2024-04-23 10:58AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| PM240426P00088000 | 2024-04-23 1:28PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PM240426P00089000 | 2024-04-23 1:42PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| PM240426P00090000 | 2024-04-23 3:38PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| PM240426P00091000 | 2024-04-23 12:46PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| PM240426P00092000 | 2024-04-23 12:17PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| PM240426P00093000 | 2024-04-23 3:30PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| PM240426P00094000 | 2024-04-23 3:14PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| PM240426P00095000 | 2024-04-23 2:17PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| PM240426P00096000 | 2024-04-23 3:50PM EDT | 96.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| PM240426P00097000 | 2024-04-23 3:45PM EDT | 97.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| PM240426P00098000 | 2024-04-23 3:46PM EDT | 98.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PM240426P00099000 | 2024-04-23 3:47PM EDT | 99.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PM240426P00100000 | 2024-04-23 10:14AM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.