Philip Morris International Inc. (PM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00080000 | 2024-04-16 2:09PM EDT | 2024-04-26 | 9.70 | 15.80 | 18.80 | 0.00 | - | - | 5 | 202.44% |
| PM240510C00080000 | 2024-04-23 9:31AM EDT | 2024-05-10 | 14.50 | 17.30 | 19.30 | +1.40 | +10.69% | 1 | 3 | 71.83% |
| PM240517C00080000 | 2024-04-16 12:47PM EDT | 2024-05-17 | 9.90 | 16.90 | 19.00 | 0.00 | - | 1 | 8 | 75.46% |
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 2024-05-24 | 11.50 | 16.40 | 19.60 | 0.00 | - | - | 2 | 75.73% |
| PM240621C00080000 | 2024-04-23 9:41AM EDT | 2024-06-21 | 16.70 | 16.40 | 19.50 | +1.60 | +10.60% | 3 | 154 | 53.83% |
| PM240920C00080000 | 2024-04-19 2:41PM EDT | 2024-09-20 | 14.60 | 18.20 | 20.00 | 0.00 | - | 22 | 8 | 37.02% |
| PM250117C00080000 | 2024-04-22 10:23AM EDT | 2025-01-17 | 15.80 | 17.90 | 20.60 | 0.00 | - | 7 | 270 | 30.40% |
| PM250620C00080000 | 2024-04-01 3:37PM EDT | 2025-06-20 | 15.38 | 17.90 | 21.60 | 0.00 | - | 2 | 0 | 27.67% |
| PM260116C00080000 | 2024-04-23 10:30AM EDT | 2026-01-16 | 17.30 | 19.50 | 21.70 | +1.70 | +10.90% | 1 | 224 | 22.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00080000 | 2024-04-22 11:42AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 94.53% |
| PM240503P00080000 | 2024-04-18 11:49AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 51.56% |
| PM240510P00080000 | 2024-04-15 9:49AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 52.05% |
| PM240517P00080000 | 2024-04-23 9:41AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 57 | 43.75% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.20 | -0.21 | -65.62% | 1 | 6 | 40.72% |
| PM240621P00080000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 18 | 1,816 | 29.49% |
| PM240920P00080000 | 2024-04-23 12:31PM EDT | 2024-09-20 | 0.48 | 0.40 | 0.55 | -0.57 | -54.29% | 67 | 2,203 | 23.24% |
| PM250117P00080000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 1.32 | 0.80 | 1.40 | -0.73 | -35.61% | 32 | 1,417 | 22.89% |
| PM250620P00080000 | 2024-04-23 12:36PM EDT | 2025-06-20 | 2.50 | 1.55 | 2.55 | -0.70 | -21.88% | 11 | 867 | 22.85% |
| PM260116P00080000 | 2024-04-12 3:58PM EDT | 2026-01-16 | 6.10 | 2.55 | 4.20 | 0.00 | - | 4 | 668 | 23.35% |
© 2024 Yahoo. All rights reserved.