Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,634.15 -594.69 (-2.11%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230331C00090000 | 2023-03-24 11:36AM EDT | 90.00 | 1.50 | 1.50 | 1.80 | 0.00 | - | 3 | 6 | 27.88% |
| PM230331C00092000 | 2023-03-24 3:50PM EDT | 92.00 | 0.52 | 0.50 | 0.60 | -0.13 | -20.00% | 26 | 83 | 22.10% |
| PM230331C00093000 | 2023-03-24 3:46PM EDT | 93.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 43 | 28 | 21.05% |
| PM230331C00094000 | 2023-03-24 3:49PM EDT | 94.00 | 0.10 | 0.10 | 0.15 | -0.19 | -65.52% | 107 | 49 | 21.09% |
| PM230331C00095000 | 2023-03-24 2:18PM EDT | 95.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 29 | 196 | 23.05% |
| PM230331C00096000 | 2023-03-24 3:12PM EDT | 96.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 114 | 23.34% |
| PM230331C00097000 | 2023-03-23 10:50AM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 175 | 26.76% |
| PM230331C00097500 | 2023-03-23 10:04AM EDT | 97.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 173 | 35.55% |
| PM230331C00098000 | 2023-03-23 11:25AM EDT | 98.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 37.50% |
| PM230331C00099000 | 2023-03-23 11:24AM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 58 | 37.89% |
| PM230331C00100000 | 2023-03-23 11:25AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 36.33% |
| PM230331C00101000 | 2023-03-24 9:30AM EDT | 101.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 48.44% |
| PM230331C00102000 | 2023-03-23 1:57PM EDT | 102.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 504 | 51.76% |
| PM230331C00103000 | 2023-03-14 12:31PM EDT | 103.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 15 | 22 | 56.93% |
| PM230331C00104000 | 2023-03-23 2:18PM EDT | 104.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 36 | 51.56% |
| PM230331C00105000 | 2023-03-20 9:53AM EDT | 105.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 54.49% |
| PM230331C00106000 | 2023-03-23 2:18PM EDT | 106.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 95.85% |
| PM230331C00107000 | 2023-02-24 12:48PM EDT | 107.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 70.02% |
| PM230331C00108000 | 2023-03-17 10:19AM EDT | 108.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 65 | 79 | 112.60% |
| PM230331C00109000 | 2023-03-06 3:16PM EDT | 109.00 | 0.14 | 0.00 | 1.10 | 0.00 | - | 8 | 5 | 97.95% |
| PM230331C00110000 | 2023-03-06 3:16PM EDT | 110.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 8 | 5 | 74.61% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230331P00085000 | 2023-03-24 3:40PM EDT | 85.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 19 | 35 | 33.69% |
| PM230331P00087000 | 2023-03-24 12:22PM EDT | 87.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 2 | 119 | 28.32% |
| PM230331P00088000 | 2023-03-24 3:25PM EDT | 88.00 | 0.32 | 0.25 | 0.40 | -0.23 | -41.82% | 6 | 25 | 27.39% |
| PM230331P00089000 | 2023-03-24 3:40PM EDT | 89.00 | 0.47 | 0.45 | 0.55 | +0.12 | +34.29% | 6 | 14 | 24.81% |
| PM230331P00090000 | 2023-03-24 3:54PM EDT | 90.00 | 0.78 | 0.70 | 0.85 | -0.28 | -26.42% | 18 | 59 | 23.78% |
| PM230331P00091000 | 2023-03-24 3:52PM EDT | 91.00 | 1.16 | 1.10 | 1.20 | -0.29 | -20.00% | 56 | 112 | 21.34% |
| PM230331P00092000 | 2023-03-24 3:52PM EDT | 92.00 | 1.68 | 1.65 | 1.80 | -0.43 | -20.38% | 10 | 110 | 21.00% |
| PM230331P00093000 | 2023-03-23 2:12PM EDT | 93.00 | 2.05 | 2.25 | 2.60 | 0.00 | - | 17 | 92 | 22.41% |
| PM230331P00094000 | 2023-03-23 3:11PM EDT | 94.00 | 3.30 | 3.00 | 3.70 | 0.00 | - | 12 | 213 | 30.71% |
| PM230331P00095000 | 2023-03-24 9:48AM EDT | 95.00 | 4.48 | 3.90 | 4.50 | +1.28 | +40.00% | 7 | 80 | 29.49% |
| PM230331P00096000 | 2023-03-24 3:47PM EDT | 96.00 | 5.26 | 4.90 | 5.50 | +0.06 | +1.15% | 4 | 29 | 34.03% |
| PM230331P00097000 | 2023-03-24 10:57AM EDT | 97.00 | 6.50 | 5.90 | 6.50 | -0.25 | -3.70% | 1 | 9 | 38.38% |
| PM230331P00097500 | 2023-03-13 2:25PM EDT | 97.50 | 2.25 | 6.40 | 7.00 | 0.00 | - | - | 0 | 40.43% |
| PM230331P00098000 | 2023-03-23 12:39PM EDT | 98.00 | 6.40 | 6.90 | 7.50 | 0.00 | - | 1 | 0 | 42.53% |
| PM230331P00099000 | 2023-03-16 11:38AM EDT | 99.00 | 5.67 | 7.90 | 8.50 | 0.00 | - | 1 | 5 | 46.58% |
| PM230331P00100000 | 2023-03-22 2:07PM EDT | 100.00 | 6.70 | 8.90 | 9.60 | 0.00 | - | 1 | 10 | 55.08% |
| PM230331P00101000 | 2023-03-23 2:57PM EDT | 101.00 | 10.20 | 9.90 | 10.60 | 0.00 | - | 120 | 61 | 59.08% |
| PM230331P00102000 | 2023-03-21 2:25PM EDT | 102.00 | 7.70 | 10.90 | 11.50 | 0.00 | - | 1 | 0 | 58.01% |
| PM230331P00104000 | 2023-02-16 3:32PM EDT | 104.00 | 4.73 | 10.10 | 12.10 | 0.00 | - | - | 3 | 0.00% |
| PM230331P00105000 | 2023-03-15 12:29PM EDT | 105.00 | 10.90 | 13.90 | 14.50 | 0.00 | - | 3 | 0 | 68.56% |
| PM230331P00106000 | 2023-02-21 2:52PM EDT | 106.00 | 7.20 | 15.40 | 16.10 | 0.00 | - | 5 | 0 | 84.86% |
| PM230331P00108000 | 2023-02-15 3:31PM EDT | 108.00 | 8.50 | 14.10 | 16.60 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
