Singapore markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.95+0.95 (+0.90%)
At close: 04:00PM EDT
105.90 -0.05 (-0.05%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240920C000500002024-06-24 2:54PM EDT50.0052.2054.6058.400.00-141299.90%
PM240920C000600002024-06-20 3:48PM EDT60.0041.2045.5048.100.00-2085.99%
PM240920C000700002024-06-20 3:48PM EDT70.0031.2035.3038.500.00-1067.97%
PM240920C000750002024-03-27 3:29PM EDT75.0018.3019.0022.900.00-190.00%
PM240920C000800002024-07-09 10:27AM EDT80.0023.1225.6028.500.00-11052.08%
PM240920C000850002024-06-27 3:01PM EDT85.0017.7520.7023.200.00-111755.23%
PM240920C000900002024-07-10 9:51AM EDT90.0013.5416.3018.700.00-172249.45%
PM240920C000950002024-07-11 10:32AM EDT95.0010.5511.9012.500.00-34,88530.40%
PM240920C001000002024-07-12 3:46PM EDT100.007.957.709.40+0.95+13.57%202,08033.15%
PM240920C001050002024-07-12 3:41PM EDT105.004.404.004.30+0.60+15.79%1423,21520.66%
PM240920C001100002024-07-12 3:10PM EDT110.001.951.651.80+0.50+34.48%1952,96318.31%
PM240920C001150002024-07-12 2:27PM EDT115.000.650.050.65+0.30+85.71%13743517.80%
PM240920C001200002024-07-12 2:45PM EDT120.000.250.150.40+0.10+66.67%130420.73%
PM240920C001250002024-06-27 11:44AM EDT125.000.100.050.400.00-12725.59%
PM240920C001300002024-04-30 10:04AM EDT130.000.050.000.350.00--329.22%
PM240920C001350002024-06-11 12:16PM EDT135.000.050.002.150.00-1553.27%
PM240920C001400002024-07-03 10:42AM EDT140.000.050.000.450.00-52839.06%
PM240920C001450002024-06-21 11:32AM EDT145.000.070.000.450.00-3342.77%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240920P000500002024-06-13 10:24AM EDT50.000.050.002.150.00-520115.09%
PM240920P000550002024-02-01 2:47PM EDT55.000.250.002.250.00--6103.52%
PM240920P000600002024-02-06 2:57PM EDT60.000.250.002.300.00--392.33%
PM240920P000650002024-06-12 1:14PM EDT65.000.050.002.200.00-828280.62%
PM240920P000700002024-07-10 3:47PM EDT70.000.150.002.200.00-511270.56%
PM240920P000750002024-07-10 10:21AM EDT75.000.140.000.250.00-131544.04%
PM240920P000800002024-07-10 1:48PM EDT80.000.150.000.250.00-72,17637.01%
PM240920P000850002024-07-12 1:05PM EDT85.000.190.050.45-0.03-13.64%11,14634.33%
PM240920P000900002024-07-12 12:49PM EDT90.000.170.100.35-0.19-52.78%212,44425.54%
PM240920P000950002024-07-12 2:47PM EDT95.000.400.350.45-0.07-14.89%173,36620.02%
PM240920P001000002024-07-12 3:42PM EDT100.000.870.800.95-0.27-23.68%1711,35116.93%
PM240920P001050002024-07-12 3:25PM EDT105.002.122.152.30-0.78-26.90%10495314.93%
PM240920P001100002024-07-12 11:39AM EDT110.004.854.905.10-2.95-37.82%10323613.72%
PM240920P001150002024-07-11 1:34PM EDT115.0010.597.1011.000.00-959527.44%