Singapore markets close in 7 hours 59 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) Nikkei
27,495.33 +168.22 (+0.62%) Hang Seng
21,842.33 -227.40 (-1.03%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,095.43 +237.66 (+1.04%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230317C00045000 | 2022-12-22 9:55AM EST | 45.00 | 55.94 | 56.80 | 57.60 | 0.00 | - | - | 3 | 0.00% |
| PM230317C00050000 | 2023-01-04 2:03PM EST | 50.00 | 51.30 | 54.10 | 54.90 | 0.00 | - | 9 | 39 | 107.23% |
| PM230317C00055000 | 2022-12-30 1:19PM EST | 55.00 | 46.10 | 48.40 | 50.00 | 0.00 | - | 10 | 45 | 116.02% |
| PM230317C00060000 | 2022-12-29 11:07AM EST | 60.00 | 41.70 | 43.80 | 44.70 | 0.00 | - | 5 | 16 | 54.69% |
| PM230317C00065000 | 2022-12-28 1:34PM EST | 65.00 | 37.40 | 38.70 | 39.90 | 0.00 | - | - | 49 | 58.20% |
| PM230317C00075000 | 2022-11-07 3:22PM EST | 75.00 | 17.40 | 26.80 | 27.80 | 0.00 | - | 4 | 4 | 0.00% |
| PM230317C00077500 | 2022-12-22 2:43PM EST | 77.50 | 23.30 | 24.60 | 25.50 | 0.00 | - | 13 | 13 | 0.00% |
| PM230317C00080000 | 2023-01-24 2:20PM EST | 80.00 | 21.50 | 24.30 | 25.40 | 0.00 | - | 2 | 2 | 53.37% |
| PM230317C00082500 | 2023-01-18 9:30AM EST | 82.50 | 19.42 | 21.80 | 23.00 | 0.00 | - | 1 | 4 | 59.28% |
| PM230317C00085000 | 2023-01-12 2:02PM EST | 85.00 | 17.70 | 19.50 | 20.40 | 0.00 | - | 2 | 25 | 52.32% |
| PM230317C00087500 | 2023-01-12 2:08PM EST | 87.50 | 15.30 | 17.10 | 17.90 | 0.00 | - | 7 | 347 | 46.92% |
| PM230317C00090000 | 2023-01-23 2:44PM EST | 90.00 | 12.40 | 14.70 | 15.50 | 0.00 | - | 3 | 530 | 42.75% |
| PM230317C00092500 | 2023-01-31 11:34AM EST | 92.50 | 12.02 | 12.30 | 12.80 | -0.68 | -5.35% | 15 | 2,400 | 35.01% |
| PM230317C00095000 | 2023-01-20 2:51PM EST | 95.00 | 8.38 | 10.10 | 10.70 | 0.00 | - | 47 | 925 | 33.77% |
| PM230317C00097500 | 2023-01-31 3:00PM EST | 97.50 | 8.00 | 7.90 | 8.50 | -0.30 | -3.61% | 13 | 1,759 | 30.59% |
| PM230317C00100000 | 2023-01-31 2:35PM EST | 100.00 | 5.82 | 6.00 | 6.30 | -0.28 | -4.59% | 5 | 3,746 | 26.65% |
| PM230317C00105000 | 2023-01-31 3:26PM EST | 105.00 | 2.70 | 2.80 | 2.85 | -0.10 | -3.57% | 56 | 6,745 | 21.95% |
| PM230317C00110000 | 2023-01-31 3:57PM EST | 110.00 | 0.80 | 0.80 | 0.90 | -0.15 | -15.79% | 28 | 3,524 | 19.46% |
| PM230317C00115000 | 2023-01-30 2:33PM EST | 115.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 4 | 505 | 19.43% |
| PM230317C00120000 | 2023-01-26 12:54PM EST | 120.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 201 | 23.05% |
| PM230317C00130000 | 2022-07-21 10:50AM EST | 130.00 | 0.31 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 41.90% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230317P00045000 | 2023-01-12 9:59AM EST | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 18 | 96.88% |
| PM230317P00050000 | 2022-10-27 1:59PM EST | 50.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 89.84% |
| PM230317P00055000 | 2023-01-12 9:59AM EST | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 78.91% |
| PM230317P00060000 | 2022-10-27 12:31PM EST | 60.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 105 | 74.22% |
| PM230317P00065000 | 2022-12-01 2:45PM EST | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 62.50% |
| PM230317P00070000 | 2022-12-30 10:27AM EST | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 116 | 53.71% |
| PM230317P00075000 | 2023-01-27 3:11PM EST | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 162 | 48.34% |
| PM230317P00077500 | 2023-01-11 10:39AM EST | 77.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 174 | 50.15% |
| PM230317P00080000 | 2023-01-27 3:39PM EST | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 158 | 40.14% |
| PM230317P00082500 | 2023-01-18 11:20AM EST | 82.50 | 0.24 | 0.05 | 0.25 | 0.00 | - | 1 | 1,134 | 39.75% |
| PM230317P00085000 | 2023-01-25 1:16PM EST | 85.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 843 | 33.99% |
| PM230317P00087500 | 2023-01-30 1:17PM EST | 87.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3 | 954 | 31.35% |
| PM230317P00090000 | 2023-01-31 3:55PM EST | 90.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 3 | 10,427 | 29.44% |
| PM230317P00092500 | 2023-01-31 3:35PM EST | 92.50 | 0.41 | 0.35 | 0.50 | -0.04 | -8.89% | 21 | 5,584 | 27.64% |
| PM230317P00095000 | 2023-01-31 3:55PM EST | 95.00 | 0.62 | 0.55 | 0.70 | -0.08 | -11.43% | 28 | 2,039 | 25.61% |
| PM230317P00097500 | 2023-01-31 2:43PM EST | 97.50 | 0.95 | 0.85 | 0.95 | -0.10 | -9.52% | 2 | 1,572 | 23.19% |
| PM230317P00100000 | 2023-01-31 2:16PM EST | 100.00 | 1.50 | 1.35 | 1.45 | -0.05 | -3.23% | 14 | 2,037 | 21.84% |
| PM230317P00105000 | 2023-01-31 2:15PM EST | 105.00 | 3.30 | 3.00 | 3.20 | +0.10 | +3.12% | 207 | 969 | 19.14% |
| PM230317P00110000 | 2023-01-26 12:19PM EST | 110.00 | 6.39 | 5.90 | 6.70 | 0.00 | - | 10 | 15 | 19.84% |
| PM230317P00115000 | 2022-12-21 3:22PM EST | 115.00 | 14.30 | 12.80 | 13.80 | 0.00 | - | 110 | 1 | 46.80% |
| PM230317P00120000 | 2022-12-21 2:57PM EST | 120.00 | 20.20 | 17.80 | 18.50 | 0.00 | - | 320 | 0 | 50.39% |
| PM230317P00140000 | 2022-11-09 2:29PM EST | 140.00 | 48.57 | 38.60 | 39.40 | 0.00 | - | 2 | 0 | 86.84% |
© 2023 Yahoo. All rights reserved.
