Singapore markets close in 2 hours 10 minutes

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.24-0.81 (-0.79%)
At close: 04:00PM EDT
101.74 +0.50 (+0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240628C000900002024-05-28 9:49AM EDT90.0010.2910.6012.500.00-5551.47%
PM240628C000920002024-06-04 10:46AM EDT92.0012.147.1010.400.00-1167.24%
PM240628C000930002024-06-04 10:46AM EDT93.0011.136.7010.300.00-1180.71%
PM240628C000940002024-06-12 3:29PM EDT94.008.505.608.300.00--155.47%
PM240628C000950002024-06-18 11:24AM EDT95.006.504.107.60+0.70+12.07%21156.62%
PM240628C000960002024-05-31 10:16AM EDT96.004.703.706.700.00-2253.27%
PM240628C000970002024-06-07 11:23AM EDT97.007.392.704.900.00-1332.79%
PM240628C000980002024-06-18 12:36PM EDT98.003.602.155.00-2.62-42.12%697547.36%
PM240628C000990002024-06-18 3:28PM EDT99.001.770.403.40-1.23-41.00%229031.64%
PM240628C001000002024-06-18 3:45PM EDT100.001.120.652.40-1.05-48.39%11236025.73%
PM240628C001010002024-06-18 3:03PM EDT101.000.500.600.75-0.88-63.77%107539.33%
PM240628C001020002024-06-18 1:57PM EDT102.000.340.250.35-0.46-57.50%112119.86%
PM240628C001030002024-06-18 2:18PM EDT103.000.140.100.20-0.26-65.00%11024511.65%
PM240628C001040002024-06-18 9:48AM EDT104.000.100.050.10-0.10-50.00%1440212.60%
PM240628C001050002024-06-18 2:35PM EDT105.000.050.050.10-0.10-66.67%8982,50315.82%
PM240628C001060002024-06-12 9:30AM EDT106.000.400.000.150.00-17420.80%
PM240628C001070002024-06-14 1:48PM EDT107.000.070.000.100.00-117921.68%
PM240628C001080002024-06-17 12:23PM EDT108.000.050.000.800.00-1616644.39%
PM240628C001100002024-06-06 1:18PM EDT110.000.140.001.350.00-31363.38%
PM240628C001110002024-06-18 9:31AM EDT111.000.050.002.15-0.05-50.00%6161.52%
PM240628C001150002024-06-18 11:27AM EDT115.000.020.001.20-0.03-60.00%447062.94%
PM240628C001200002024-06-11 1:30PM EDT120.000.050.001.950.00--188.38%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240628P000550002024-05-14 1:59PM EDT55.000.130.000.000.00--150.00%
PM240628P000800002024-06-14 2:58PM EDT80.000.050.000.050.00-12859.38%
PM240628P000850002024-06-18 3:14PM EDT85.000.050.000.250.00-9151458.40%
PM240628P000860002024-05-17 2:55PM EDT86.000.450.050.250.00-2257.03%
PM240628P000900002024-06-03 10:50AM EDT90.000.600.000.200.00-3446.39%
PM240628P000920002024-05-20 10:34AM EDT92.000.210.000.650.00-1354.64%
PM240628P000930002024-06-06 3:34PM EDT93.000.100.000.350.00-303341.60%
PM240628P000940002024-05-22 11:00AM EDT94.000.280.051.050.00-12355.23%
PM240628P000950002024-06-05 2:15PM EDT95.000.150.050.150.00-101826.86%
PM240628P000960002024-06-18 9:54AM EDT96.000.150.100.200.00-62725.29%
PM240628P000970002024-06-18 3:16PM EDT97.000.250.150.25+0.05+25.00%4923.10%
PM240628P000980002024-06-18 3:28PM EDT98.000.420.000.40+0.09+27.27%142822.71%
PM240628P000990002024-06-18 3:57PM EDT99.000.550.501.35+0.10+22.22%216234.77%
PM240628P001000002024-06-18 3:34PM EDT100.001.230.901.70+0.43+53.75%153834.11%
PM240628P001010002024-06-18 2:25PM EDT101.001.750.902.45+0.25+16.67%42895338.48%
PM240628P001020002024-06-18 3:14PM EDT102.002.701.553.60+0.94+53.41%41847.78%
PM240628P001030002024-06-17 3:38PM EDT103.002.422.654.900.00-17458.72%
PM240628P001040002024-06-18 1:57PM EDT104.004.002.205.10+0.70+21.21%113452.42%
PM240628P001050002024-06-14 10:32AM EDT105.004.803.006.300.00-41161.01%
PM240628P001060002024-06-13 10:13AM EDT106.005.204.608.000.00-1177.27%
PM240628P001070002024-06-07 3:06PM EDT107.004.405.307.400.00-1156.10%
PM240628P001250002024-06-14 2:08PM EDT125.0024.0024.3026.000.00--5113.67%