Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00085000 | 2024-04-25 11:07AM EDT | 2024-05-03 | 11.20 | 8.20 | 12.20 | 0.00 | - | 1 | 5 | 52.64% |
| PM240517C00085000 | 2024-04-26 10:09AM EDT | 2024-05-17 | 11.02 | 8.40 | 12.50 | +1.82 | +19.78% | 5 | 73 | 72.78% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 6.97 | 8.60 | 12.50 | 0.00 | - | 5 | 5 | 63.01% |
| PM240621C00085000 | 2024-04-23 9:56AM EDT | 2024-06-21 | 12.30 | 9.00 | 11.90 | 0.00 | - | 4 | 260 | 39.16% |
| PM240920C00085000 | 2024-04-26 1:44PM EDT | 2024-09-20 | 12.00 | 10.80 | 12.90 | -2.10 | -14.89% | 1 | 113 | 29.63% |
| PM241220C00085000 | 2024-04-19 2:46PM EDT | 2024-12-20 | 11.40 | 12.10 | 13.00 | 0.00 | - | 125 | 125 | 23.69% |
| PM250117C00085000 | 2024-04-23 2:22PM EDT | 2025-01-17 | 14.30 | 12.30 | 13.20 | 0.00 | - | 2 | 319 | 23.18% |
| PM250620C00085000 | 2024-04-23 10:54AM EDT | 2025-06-20 | 14.72 | 12.20 | 16.40 | 0.00 | - | 1 | 39 | 27.76% |
| PM260116C00085000 | 2024-04-22 2:02PM EDT | 2026-01-16 | 14.69 | 13.90 | 16.50 | 0.00 | - | 6 | 202 | 22.89% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503P00085000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.33 | 0.00 | 0.85 | 0.00 | - | 1 | 85 | 65.23% |
| PM240510P00085000 | 2024-04-23 11:18AM EDT | 2024-05-10 | 0.09 | 0.00 | 2.15 | 0.00 | - | 10 | 14 | 62.35% |
| PM240517P00085000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 2 | 399 | 29.20% |
| PM240524P00085000 | 2024-04-23 9:44AM EDT | 2024-05-24 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 19 | 59.52% |
| PM240531P00085000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.95 | 0.00 | - | 20 | 3 | 50.37% |
| PM240621P00085000 | 2024-04-26 11:53AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2 | 2,529 | 21.88% |
| PM240920P00085000 | 2024-04-26 1:08PM EDT | 2024-09-20 | 1.00 | 1.00 | 1.20 | -0.05 | -4.76% | 23 | 1,103 | 20.06% |
| PM250117P00085000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 2.15 | 2.35 | 2.75 | 0.00 | - | 3 | 1,512 | 21.53% |
| PM250620P00085000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 3.70 | 3.70 | 4.50 | 0.00 | - | 31 | 886 | 22.41% |
| PM260116P00085000 | 2024-04-26 2:24PM EDT | 2026-01-16 | 5.90 | 5.50 | 6.40 | +0.30 | +5.36% | 2 | 156 | 22.74% |
© 2024 Yahoo. All rights reserved.