Singapore markets open in 5 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,113.86 +249.61 (+1.09%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230616C00065000 | 2022-10-24 2:32PM EST | 65.00 | 23.23 | 33.00 | 34.10 | 0.00 | - | 1 | 2 | 0.00% |
| PM230616C00070000 | 2022-11-03 11:25AM EST | 70.00 | 20.55 | 34.10 | 35.10 | 0.00 | - | 1 | 3 | 46.24% |
| PM230616C00075000 | 2023-01-23 10:43AM EST | 75.00 | 27.80 | 29.30 | 30.40 | 0.00 | - | 7 | 154 | 43.01% |
| PM230616C00080000 | 2023-01-20 12:43PM EST | 80.00 | 22.42 | 24.60 | 25.60 | 0.00 | - | 1 | 27 | 38.21% |
| PM230616C00082500 | 2023-01-18 9:30AM EST | 82.50 | 19.92 | 22.40 | 23.20 | 0.00 | - | 1 | 10 | 35.72% |
| PM230616C00085000 | 2023-01-11 3:32PM EST | 85.00 | 18.58 | 20.10 | 20.80 | 0.00 | - | 3 | 222 | 33.15% |
| PM230616C00087500 | 2022-12-13 10:05AM EST | 87.50 | 17.00 | 15.90 | 16.30 | 0.00 | - | 19 | 27 | 0.00% |
| PM230616C00090000 | 2023-01-27 12:14PM EST | 90.00 | 15.90 | 15.60 | 16.10 | 0.00 | - | 1 | 1,355 | 28.44% |
| PM230616C00092500 | 2023-01-31 10:25AM EST | 92.50 | 13.40 | 13.50 | 14.10 | -0.10 | -0.74% | 9 | 2,211 | 27.79% |
| PM230616C00095000 | 2023-01-26 11:34AM EST | 95.00 | 11.30 | 11.50 | 12.00 | 0.00 | - | 55 | 335 | 26.16% |
| PM230616C00097500 | 2023-01-27 3:57PM EST | 97.50 | 9.75 | 9.60 | 10.00 | 0.00 | - | 5 | 1,115 | 24.62% |
| PM230616C00100000 | 2023-01-31 10:08AM EST | 100.00 | 8.00 | 7.80 | 8.30 | +0.34 | +4.44% | 2 | 1,211 | 23.90% |
| PM230616C00105000 | 2023-01-31 3:59PM EST | 105.00 | 4.90 | 4.70 | 5.00 | 0.00 | - | 102 | 2,878 | 21.09% |
| PM230616C00110000 | 2023-01-31 3:40PM EST | 110.00 | 2.60 | 2.55 | 2.75 | -0.05 | -1.89% | 572 | 1,687 | 19.65% |
| PM230616C00115000 | 2023-01-31 3:15PM EST | 115.00 | 1.15 | 1.10 | 1.25 | -0.05 | -4.17% | 39 | 943 | 18.16% |
| PM230616C00120000 | 2023-01-31 2:42PM EST | 120.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 4 | 617 | 17.73% |
| PM230616C00125000 | 2023-01-27 1:13PM EST | 125.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 22 | 294 | 18.58% |
| PM230616C00130000 | 2022-12-09 12:38PM EST | 130.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 149 | 178 | 22.32% |
| PM230616C00135000 | 2022-06-24 9:35AM EST | 135.00 | 1.11 | 0.35 | 0.65 | 0.00 | - | 1 | 4 | 28.78% |
| PM230616C00145000 | 2023-01-30 10:41AM EST | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 343 | 28.76% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230616P00045000 | 2022-10-06 1:46PM EST | 45.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 3 | 12 | 76.56% |
| PM230616P00047500 | 2023-01-04 10:00AM EST | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 54.88% |
| PM230616P00050000 | 2022-12-23 3:15PM EST | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 58.01% |
| PM230616P00055000 | 2022-12-29 9:44AM EST | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 28 | 50.00% |
| PM230616P00060000 | 2023-01-27 12:14PM EST | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,023 | 47.56% |
| PM230616P00065000 | 2023-01-19 11:07AM EST | 65.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 10 | 53 | 48.19% |
| PM230616P00070000 | 2023-01-11 3:18PM EST | 70.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 1 | 82 | 39.11% |
| PM230616P00075000 | 2023-01-31 3:18PM EST | 75.00 | 0.32 | 0.25 | 0.40 | -0.07 | -17.95% | 3 | 203 | 33.35% |
| PM230616P00077500 | 2023-01-24 9:38AM EST | 77.50 | 0.53 | 0.35 | 0.50 | 0.00 | - | 11 | 231 | 32.11% |
| PM230616P00080000 | 2023-01-25 9:31AM EST | 80.00 | 0.61 | 0.45 | 0.55 | 0.00 | - | 1 | 755 | 29.96% |
| PM230616P00082500 | 2023-01-30 2:56PM EST | 82.50 | 0.70 | 0.55 | 0.65 | 0.00 | - | 61 | 114 | 28.32% |
| PM230616P00085000 | 2023-01-31 11:45AM EST | 85.00 | 0.80 | 0.65 | 0.80 | -0.29 | -26.61% | 5 | 3,228 | 26.98% |
| PM230616P00087500 | 2023-01-31 1:11PM EST | 87.50 | 1.03 | 0.85 | 1.00 | +0.02 | +1.98% | 1 | 152 | 25.76% |
| PM230616P00090000 | 2023-01-31 12:54PM EST | 90.00 | 1.35 | 1.15 | 1.25 | 0.00 | - | 10 | 1,119 | 24.54% |
| PM230616P00092500 | 2023-01-31 2:09PM EST | 92.50 | 1.65 | 1.50 | 1.65 | +0.02 | +1.23% | 3 | 313 | 23.83% |
| PM230616P00095000 | 2023-01-31 10:49AM EST | 95.00 | 2.20 | 1.95 | 2.10 | +0.20 | +10.00% | 41 | 890 | 22.86% |
| PM230616P00097500 | 2023-01-31 11:47AM EST | 97.50 | 2.70 | 2.45 | 2.65 | +0.05 | +1.89% | 19 | 1,533 | 21.85% |
| PM230616P00100000 | 2023-01-31 11:00AM EST | 100.00 | 3.50 | 3.20 | 3.40 | +0.10 | +2.94% | 14 | 3,934 | 21.13% |
| PM230616P00105000 | 2023-01-31 3:58PM EST | 105.00 | 5.30 | 5.10 | 5.30 | +0.07 | +1.34% | 11 | 1,141 | 19.29% |
| PM230616P00110000 | 2023-01-24 2:37PM EST | 110.00 | 10.25 | 7.70 | 8.30 | 0.00 | - | 1 | 125 | 18.78% |
| PM230616P00115000 | 2022-08-19 10:33AM EST | 115.00 | 18.80 | 21.50 | 22.80 | 0.00 | - | 10 | 10 | 61.11% |
| PM230616P00120000 | 2023-01-06 10:19AM EST | 120.00 | 17.60 | 16.00 | 16.90 | 0.00 | - | 1 | 1 | 22.03% |
| PM230616P00125000 | 2022-12-19 12:28PM EST | 125.00 | 25.25 | 25.40 | 26.40 | 0.00 | - | 12 | 6 | 48.94% |
| PM230616P00130000 | 2022-06-30 12:51PM EST | 130.00 | 33.00 | 33.80 | 35.00 | 0.00 | - | 8 | 103 | 66.57% |
| PM230616P00135000 | 2022-06-08 12:41PM EST | 135.00 | 34.50 | 41.40 | 42.90 | 0.00 | - | 24 | 120 | 82.54% |
| PM230616P00140000 | 2022-06-07 2:31PM EST | 140.00 | 36.50 | 45.10 | 46.70 | 0.00 | - | 8 | 110 | 81.74% |
| PM230616P00145000 | 2022-05-25 1:30PM EST | 145.00 | 39.00 | 43.00 | 44.60 | 0.00 | - | - | 12 | 52.33% |
| PM230616P00150000 | 2022-05-25 12:20PM EST | 150.00 | 43.90 | 47.70 | 49.40 | 0.00 | - | - | 12 | 54.09% |
© 2023 Yahoo. All rights reserved.
