Singapore markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.12-0.34 (-0.32%)
At close: 04:00PM EDT
109.95 +2.83 (+2.64%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM241220C000450002024-06-21 9:30AM EDT45.0055.3560.3064.600.00-1169.53%
PM241220C000800002024-07-09 1:18PM EDT80.0023.8025.9030.200.00-1350.32%
PM241220C000850002024-06-18 11:31AM EDT85.0017.1723.6024.100.00-212736.46%
PM241220C000900002024-07-08 9:55AM EDT90.0014.8016.4019.700.00-21933.50%
PM241220C000950002024-07-19 2:43PM EDT95.0014.2013.0016.00+0.35+2.53%10943732.89%
PM241220C001000002024-07-17 3:06PM EDT100.0011.459.3010.500.00-1062323.46%
PM241220C001050002024-07-19 3:49PM EDT105.006.866.808.90-0.94-12.05%51,17128.30%
PM241220C001100002024-07-19 2:40PM EDT110.004.304.204.40-0.40-8.51%31,69520.29%
PM241220C001150002024-07-18 3:36PM EDT115.002.502.352.55-0.25-9.09%41,48719.53%
PM241220C001200002024-07-19 1:39PM EDT120.001.311.251.45-0.14-9.66%2074019.43%
PM241220C001250002024-07-19 3:12PM EDT125.000.700.600.75-0.10-12.50%1025919.15%
PM241220C001300002024-07-19 10:57AM EDT130.000.430.300.45-0.12-21.82%51619.85%
PM241220C001350002024-07-18 10:10AM EDT135.000.300.151.450.00-1730.57%
PM241220C001400002024-07-18 11:31AM EDT140.000.250.052.300.00-101138.84%
PM241220C001500002024-07-18 11:05AM EDT150.000.150.050.400.00-71129.61%
PM241220C001550002024-07-18 9:36AM EDT155.000.150.000.350.00-1131.10%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM241220P000500002024-07-02 2:25PM EDT50.000.050.000.100.00-14151.76%
PM241220P000550002024-04-22 3:14PM EDT55.000.150.000.100.00--2145.70%
PM241220P000650002024-07-09 10:59AM EDT65.000.100.002.150.00--354.71%
PM241220P000700002024-07-15 12:10PM EDT70.000.100.002.250.00-6759.19%
PM241220P000750002024-06-24 9:44AM EDT75.000.350.002.350.00-49152.61%
PM241220P000800002024-07-10 3:14PM EDT80.000.450.300.550.00-97930.18%
PM241220P000850002024-07-19 2:52PM EDT85.000.500.450.55-0.05-9.09%91,02925.07%
PM241220P000900002024-07-18 2:15PM EDT90.000.700.600.900.00-1063823.07%
PM241220P000950002024-07-19 11:29AM EDT95.001.301.251.45+0.15+13.04%131,00021.05%
PM241220P001000002024-07-18 3:37PM EDT100.002.152.102.40-0.15-6.52%1057219.35%
PM241220P001050002024-07-18 3:25PM EDT105.003.802.854.700.00-747820.69%
PM241220P001100002024-07-19 3:48PM EDT110.006.405.106.50+0.30+4.92%167317.48%
PM241220P001150002024-07-17 10:23AM EDT115.008.708.2010.800.00-11121.03%