Philip Morris International Inc. (PM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00095000 | 2024-04-26 3:51PM EDT | 2024-04-26 | 0.05 | 0.00 | 1.90 | -1.40 | -96.55% | 222 | 809 | 95.80% |
| PM240503C00095000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 0.90 | 0.90 | 1.00 | -1.00 | -52.63% | 30 | 360 | 17.82% |
| PM240510C00095000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 1.30 | 1.20 | 1.30 | -1.24 | -48.82% | 61 | 125 | 16.92% |
| PM240517C00095000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 1.60 | 1.55 | 1.65 | -0.90 | -36.00% | 72 | 5,209 | 17.73% |
| PM240524C00095000 | 2024-04-26 3:47PM EDT | 2024-05-24 | 1.85 | 1.85 | 2.05 | -1.32 | -41.64% | 28 | 421 | 19.19% |
| PM240531C00095000 | 2024-04-26 1:59PM EDT | 2024-05-31 | 2.10 | 2.05 | 2.30 | -1.10 | -34.38% | 21 | 49 | 19.32% |
| PM240621C00095000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 2.65 | 2.65 | 2.75 | -0.95 | -26.39% | 47 | 3,781 | 18.36% |
| PM240920C00095000 | 2024-04-26 2:22PM EDT | 2024-09-20 | 4.70 | 4.50 | 4.80 | -0.80 | -14.55% | 50 | 4,301 | 19.90% |
| PM241220C00095000 | 2024-04-26 10:02AM EDT | 2024-12-20 | 6.50 | 5.80 | 6.30 | -2.00 | -23.53% | 2 | 129 | 20.56% |
| PM250117C00095000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 6.10 | 5.80 | 6.60 | -1.00 | -14.08% | 21 | 1,628 | 20.37% |
| PM250620C00095000 | 2024-04-24 3:31PM EDT | 2025-06-20 | 10.70 | 7.80 | 8.60 | 0.00 | - | 3 | 112 | 21.16% |
| PM260116C00095000 | 2024-04-26 2:21PM EDT | 2026-01-16 | 9.72 | 9.20 | 10.00 | -1.18 | -10.83% | 14 | 689 | 20.11% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00095000 | 2024-04-26 3:42PM EDT | 2024-04-26 | 0.10 | 0.05 | 2.10 | 0.00 | - | 295 | 197 | 54.20% |
| PM240503P00095000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.80 | 0.75 | 0.85 | +0.33 | +70.21% | 63 | 248 | 15.14% |
| PM240510P00095000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 1.05 | 1.00 | 1.15 | +0.35 | +50.00% | 52 | 48 | 14.97% |
| PM240517P00095000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 1.31 | 1.25 | 1.40 | +0.51 | +63.75% | 935 | 318 | 15.05% |
| PM240524P00095000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.26 | 1.45 | 1.60 | +0.16 | +14.55% | 1 | 17 | 14.99% |
| PM240621P00095000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 2.50 | 2.50 | 2.60 | +0.50 | +25.00% | 32 | 1,536 | 17.37% |
| PM240920P00095000 | 2024-04-26 2:02PM EDT | 2024-09-20 | 3.70 | 3.90 | 4.10 | +0.25 | +7.25% | 19 | 1,672 | 17.01% |
| PM241220P00095000 | 2024-04-26 1:36PM EDT | 2024-12-20 | 5.26 | 5.30 | 6.00 | +0.36 | +7.35% | 97 | 107 | 19.59% |
| PM250117P00095000 | 2024-04-26 3:15PM EDT | 2025-01-17 | 5.93 | 5.70 | 6.20 | +0.83 | +16.27% | 3 | 1,257 | 19.16% |
| PM250620P00095000 | 2024-04-25 1:32PM EDT | 2025-06-20 | 7.20 | 7.30 | 9.70 | 0.00 | - | 361 | 876 | 23.91% |
| PM260116P00095000 | 2024-04-26 1:24PM EDT | 2026-01-16 | 9.65 | 7.60 | 10.00 | +0.35 | +3.76% | 12 | 353 | 20.15% |
© 2024 Yahoo. All rights reserved.