Philip Morris International Inc. (PM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM220527C00080000 | 2022-05-19 1:02PM EDT | 80.00 | 21.14 | 22.10 | 23.20 | 0.00 | - | 1 | 1 | 130.86% |
| PM220527C00095000 | 2022-05-20 1:26PM EDT | 95.00 | 5.35 | 7.30 | 8.40 | 0.00 | - | 4 | 2 | 62.01% |
| PM220527C00096000 | 2022-05-20 2:16PM EDT | 96.00 | 5.10 | 6.50 | 7.30 | 0.00 | - | 1 | 1 | 52.34% |
| PM220527C00097000 | 2022-05-02 3:10PM EDT | 97.00 | 3.20 | 5.30 | 6.60 | 0.00 | - | 1 | 1 | 57.13% |
| PM220527C00097500 | 2022-05-23 1:42PM EDT | 97.50 | 6.25 | 5.00 | 6.00 | +1.95 | +45.35% | 1 | 1 | 50.83% |
| PM220527C00098000 | 2022-05-20 10:05AM EDT | 98.00 | 4.15 | 4.60 | 5.50 | 0.00 | - | 1 | 6 | 47.75% |
| PM220527C00099000 | 2022-05-23 10:28AM EDT | 99.00 | 4.60 | 3.90 | 4.50 | +1.90 | +70.37% | 10 | 27 | 41.46% |
| PM220527C00100000 | 2022-05-23 3:27PM EDT | 100.00 | 3.58 | 3.20 | 3.60 | +1.53 | +74.63% | 10 | 61 | 37.55% |
| PM220527C00101000 | 2022-05-23 10:11AM EDT | 101.00 | 2.75 | 2.55 | 2.75 | +1.00 | +57.14% | 10 | 39 | 33.99% |
| PM220527C00102000 | 2022-05-23 3:57PM EDT | 102.00 | 1.75 | 1.80 | 2.10 | +0.55 | +45.83% | 18 | 77 | 33.55% |
| PM220527C00103000 | 2022-05-23 2:48PM EDT | 103.00 | 1.68 | 1.25 | 1.50 | +0.92 | +121.05% | 28 | 236 | 32.13% |
| PM220527C00104000 | 2022-05-23 3:47PM EDT | 104.00 | 0.80 | 0.70 | 0.95 | +0.23 | +40.35% | 212 | 768 | 29.59% |
| PM220527C00105000 | 2022-05-23 3:28PM EDT | 105.00 | 0.58 | 0.45 | 0.65 | +0.23 | +65.71% | 217 | 272 | 30.18% |
| PM220527C00106000 | 2022-05-23 3:36PM EDT | 106.00 | 0.38 | 0.20 | 0.40 | +0.23 | +153.33% | 165 | 298 | 29.74% |
| PM220527C00107000 | 2022-05-23 2:52PM EDT | 107.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 41 | 110 | 30.08% |
| PM220527C00108000 | 2022-05-23 2:48PM EDT | 108.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 69 | 262 | 30.37% |
| PM220527C00109000 | 2022-05-23 12:27PM EDT | 109.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 56 | 170 | 31.45% |
| PM220527C00110000 | 2022-05-20 2:15PM EDT | 110.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 95 | 35.35% |
| PM220527C00111000 | 2022-05-23 11:18AM EDT | 111.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 18 | 158 | 42.58% |
| PM220527C00112000 | 2022-05-16 11:00AM EDT | 112.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 46 | 37.70% |
| PM220527C00113000 | 2022-05-19 9:40AM EDT | 113.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 31 | 41.02% |
| PM220527C00114000 | 2022-04-22 9:35AM EDT | 114.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 44.14% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM220527P00055000 | 2022-05-02 3:06PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 204.69% |
| PM220527P00065000 | 2022-05-17 9:52AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 227.93% |
| PM220527P00075000 | 2022-05-17 9:50AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 109.38% |
| PM220527P00080000 | 2022-05-13 11:28AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 138.09% |
| PM220527P00085000 | 2022-05-12 12:13PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 69.53% |
| PM220527P00087000 | 2022-05-10 1:23PM EDT | 87.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 89.26% |
| PM220527P00088000 | 2022-05-03 3:27PM EDT | 88.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 58.59% |
| PM220527P00089000 | 2022-05-12 2:44PM EDT | 89.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 89.26% |
| PM220527P00090000 | 2022-05-20 1:47PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 14 | 56.45% |
| PM220527P00091000 | 2022-05-12 2:59PM EDT | 91.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 69.53% |
| PM220527P00092000 | 2022-05-20 3:34PM EDT | 92.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 18 | 51.95% |
| PM220527P00093000 | 2022-05-20 3:45PM EDT | 93.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 111 | 115 | 58.11% |
| PM220527P00094000 | 2022-05-20 3:28PM EDT | 94.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 58.89% |
| PM220527P00095000 | 2022-05-23 11:11AM EDT | 95.00 | 0.11 | 0.00 | 0.30 | -0.19 | -63.33% | 3 | 45 | 53.71% |
| PM220527P00096000 | 2022-05-23 3:27PM EDT | 96.00 | 0.10 | 0.10 | 0.15 | -0.35 | -77.78% | 2 | 51 | 40.63% |
| PM220527P00097000 | 2022-05-23 2:50PM EDT | 97.00 | 0.10 | 0.15 | 0.55 | -0.55 | -84.62% | 142 | 162 | 52.54% |
| PM220527P00097500 | 2022-05-23 10:58AM EDT | 97.50 | 0.15 | 0.15 | 0.65 | -0.55 | -78.57% | 5 | 3 | 52.73% |
| PM220527P00098000 | 2022-05-23 3:57PM EDT | 98.00 | 0.25 | 0.25 | 0.50 | -0.75 | -75.00% | 181 | 181 | 44.87% |
| PM220527P00099000 | 2022-05-23 3:17PM EDT | 99.00 | 0.30 | 0.30 | 0.55 | -0.75 | -71.43% | 12 | 53 | 40.28% |
| PM220527P00100000 | 2022-05-23 3:27PM EDT | 100.00 | 0.44 | 0.35 | 0.65 | -0.76 | -63.33% | 97 | 270 | 36.52% |
| PM220527P00101000 | 2022-05-23 2:36PM EDT | 101.00 | 0.55 | 0.65 | 0.80 | -0.97 | -63.82% | 16 | 111 | 33.06% |
| PM220527P00102000 | 2022-05-23 3:44PM EDT | 102.00 | 1.00 | 0.90 | 1.55 | -1.20 | -54.55% | 17 | 45 | 41.21% |
| PM220527P00103000 | 2022-05-23 3:26PM EDT | 103.00 | 1.25 | 1.30 | 1.55 | -1.32 | -51.36% | 7 | 27 | 31.30% |
| PM220527P00104000 | 2022-05-23 3:57PM EDT | 104.00 | 2.10 | 1.80 | 2.10 | -2.50 | -54.35% | 7 | 85 | 30.91% |
| PM220527P00105000 | 2022-05-23 11:09AM EDT | 105.00 | 1.55 | 2.50 | 2.95 | -2.55 | -62.20% | 11 | 42 | 35.16% |
| PM220527P00106000 | 2022-05-20 1:31PM EDT | 106.00 | 2.00 | 3.20 | 3.80 | -4.20 | -67.74% | 1 | 52 | 38.18% |
| PM220527P00107000 | 2022-05-23 11:32AM EDT | 107.00 | 2.60 | 3.80 | 4.90 | -3.45 | -57.02% | 1 | 21 | 46.92% |
| PM220527P00108000 | 2022-05-19 9:48AM EDT | 108.00 | 5.30 | 4.70 | 5.90 | 0.00 | - | - | 4 | 52.83% |
| PM220527P00109000 | 2022-05-23 3:58PM EDT | 109.00 | 6.50 | 5.50 | 7.00 | -1.50 | -18.75% | 1 | 6 | 61.28% |
| PM220527P00110000 | 2022-05-23 3:47PM EDT | 110.00 | 7.15 | 6.70 | 7.90 | -1.92 | -21.17% | 1 | 1 | 63.82% |
| PM220527P00111000 | 2022-05-19 9:31AM EDT | 111.00 | 6.10 | 7.60 | 8.90 | 0.00 | - | - | 9 | 69.04% |
© 2022 Yahoo. All rights reserved.
