Philip Morris International Inc. (PM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00090000 | 2024-04-24 11:26AM EDT | 2024-05-10 | 7.94 | 6.70 | 8.70 | 0.00 | - | 1 | 47 | 82.37% |
| PM240517C00090000 | 2024-05-03 10:20AM EDT | 2024-05-17 | 6.95 | 6.60 | 7.90 | -1.22 | -14.93% | 1 | 742 | 39.06% |
| PM240524C00090000 | 2024-04-26 10:53AM EDT | 2024-05-24 | 6.10 | 6.60 | 8.10 | 0.00 | - | 1 | 14 | 35.30% |
| PM240531C00090000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 3.40 | 6.80 | 8.20 | 0.00 | - | - | 1 | 31.91% |
| PM240614C00090000 | 2024-05-02 2:22PM EDT | 2024-06-14 | 9.00 | 7.90 | 9.80 | +9.00 | - | - | 1 | 42.33% |
| PM240621C00090000 | 2024-05-03 1:48PM EDT | 2024-06-21 | 8.45 | 7.10 | 9.70 | -0.26 | -2.99% | 1 | 899 | 38.26% |
| PM240920C00090000 | 2024-05-03 9:57AM EDT | 2024-09-20 | 9.60 | 8.00 | 10.00 | +1.70 | +21.52% | 1 | 708 | 24.00% |
| PM241220C00090000 | 2024-05-01 2:55PM EDT | 2024-12-20 | 10.68 | 9.70 | 11.80 | 0.00 | - | 1 | 7 | 25.42% |
| PM250117C00090000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 9.00 | 10.30 | 10.90 | 0.00 | - | 3 | 441 | 20.85% |
| PM250620C00090000 | 2024-05-03 3:04PM EDT | 2025-06-20 | 12.43 | 12.00 | 14.40 | +1.63 | +15.09% | 1 | 254 | 25.97% |
| PM260116C00090000 | 2024-05-01 12:19PM EDT | 2026-01-16 | 13.10 | 13.30 | 14.30 | 0.00 | - | 54 | 938 | 20.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00090000 | 2024-04-29 10:06AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 37.89% |
| PM240517P00090000 | 2024-05-03 11:32AM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 10 | 794 | 25.78% |
| PM240524P00090000 | 2024-05-03 10:32AM EDT | 2024-05-24 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 3 | 11 | 22.71% |
| PM240531P00090000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 907 | 910 | 20.90% |
| PM240621P00090000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | 0.00 | - | 26 | 3,487 | 19.65% |
| PM240920P00090000 | 2024-05-03 11:50AM EDT | 2024-09-20 | 1.55 | 1.45 | 1.55 | 0.00 | - | 6 | 1,623 | 18.52% |
| PM241220P00090000 | 2024-05-02 3:31PM EDT | 2024-12-20 | 2.70 | 2.60 | 2.75 | 0.00 | - | 16 | 33 | 19.25% |
| PM250117P00090000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 3.04 | 3.00 | 3.20 | -0.76 | -20.00% | 1 | 3,460 | 19.81% |
| PM250620P00090000 | 2024-05-02 1:43PM EDT | 2025-06-20 | 4.70 | 4.50 | 4.80 | 0.00 | - | 1 | 643 | 20.10% |
| PM260116P00090000 | 2024-05-02 10:21AM EDT | 2026-01-16 | 7.00 | 5.50 | 7.10 | 0.00 | - | 2 | 235 | 21.37% |
© 2024 Yahoo. All rights reserved.