Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | - | - | 5 | 0.00% |
| PM240426C00082000 | 2024-04-15 3:49PM EDT | 82.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PM240426C00084000 | 2024-04-05 12:46PM EDT | 84.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PM240426C00086000 | 2024-04-24 10:37AM EDT | 86.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| PM240426C00087000 | 2024-04-25 12:57PM EDT | 87.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 0.00% |
| PM240426C00088000 | 2024-04-25 9:55AM EDT | 88.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PM240426C00089000 | 2024-04-24 12:40PM EDT | 89.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 14 | 118 | 0.00% |
| PM240426C00090000 | 2024-04-24 2:54PM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| PM240426C00091000 | 2024-04-25 12:57PM EDT | 91.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 7 | 590 | 0.00% |
| PM240426C00092000 | 2024-04-25 10:34AM EDT | 92.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 6 | 334 | 0.00% |
| PM240426C00093000 | 2024-04-25 3:26PM EDT | 93.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 40 | 421 | 0.00% |
| PM240426C00094000 | 2024-04-25 2:44PM EDT | 94.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 201 | 741 | 0.00% |
| PM240426C00095000 | 2024-04-25 3:58PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 372 | 809 | 0.00% |
| PM240426C00096000 | 2024-04-25 2:09PM EDT | 96.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 106 | 585 | 0.00% |
| PM240426C00097000 | 2024-04-25 3:54PM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 301 | 828 | 6.25% |
| PM240426C00098000 | 2024-04-25 3:56PM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 392 | 707 | 12.50% |
| PM240426C00099000 | 2024-04-25 3:57PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 336 | 831 | 12.50% |
| PM240426C00100000 | 2024-04-25 2:49PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,705 | 3,120 | 25.00% |
| PM240426C00101000 | 2024-04-25 11:15AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 207 | 1,065 | 25.00% |
| PM240426C00102000 | 2024-04-25 9:36AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 25.00% |
| PM240426C00103000 | 2024-04-23 9:54AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| PM240426C00104000 | 2024-04-25 9:44AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PM240426C00105000 | 2024-04-22 3:29PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| PM240426C00125000 | 2024-04-23 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 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 | - | - | 220 | 50.00% |
| PM240426P00074000 | 2024-04-16 1:54PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| PM240426P00075000 | 2024-04-16 1:56PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 360 | 50.00% |
| PM240426P00079000 | 2024-03-07 12:11PM EDT | 79.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 10 | 275.00% |
| PM240426P00080000 | 2024-04-25 11:36AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| PM240426P00081000 | 2024-03-07 1:15PM EDT | 81.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 189.06% |
| PM240426P00082000 | 2024-04-22 3:45PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 50.00% |
| PM240426P00083000 | 2024-04-22 3:51PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 50.00% |
| PM240426P00084000 | 2024-04-23 11:20AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 106 | 50.00% |
| PM240426P00085000 | 2024-04-24 9:53AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| PM240426P00086000 | 2024-04-22 3:29PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 153 | 50.00% |
| PM240426P00087000 | 2024-04-25 11:30AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 923 | 50.00% |
| PM240426P00088000 | 2024-04-25 11:30AM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 50.00% |
| PM240426P00089000 | 2024-04-25 9:56AM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 25.00% |
| PM240426P00090000 | 2024-04-25 10:34AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 408 | 25.00% |
| PM240426P00091000 | 2024-04-24 10:17AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 25.00% |
| PM240426P00092000 | 2024-04-25 12:22PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,218 | 25.00% |
| PM240426P00093000 | 2024-04-25 11:36AM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 626 | 12.50% |
| PM240426P00094000 | 2024-04-25 11:22AM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 657 | 12.50% |
| PM240426P00095000 | 2024-04-25 3:44PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 153 | 197 | 6.25% |
| PM240426P00096000 | 2024-04-25 3:59PM EDT | 96.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 62 | 106 | 0.78% |
| PM240426P00097000 | 2024-04-25 3:59PM EDT | 97.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 188 | 152 | 0.00% |
| PM240426P00098000 | 2024-04-25 2:20PM EDT | 98.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 66 | 68 | 0.00% |
| PM240426P00099000 | 2024-04-25 3:55PM EDT | 99.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| PM240426P00100000 | 2024-04-23 10:14AM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.