Singapore markets close in 7 hours 56 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) Nikkei
27,495.14 +168.03 (+0.61%) Hang Seng
21,842.33 -227.40 (-1.03%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,093.89 +238.85 (+1.05%) 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:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240119C00045000 | 2023-01-31 2:03PM EST | 45.00 | 59.19 | 59.10 | 60.00 | -0.33 | -0.55% | 1 | 3 | 52.56% |
| PM240119C00047500 | 2022-10-28 8:33AM EST | 47.50 | 47.50 | 50.30 | 51.30 | 0.00 | - | 1 | 2 | 0.00% |
| PM240119C00050000 | 2022-09-14 8:46AM EST | 50.00 | 44.30 | 38.30 | 39.30 | 0.00 | - | 1 | 8 | 0.00% |
| PM240119C00055000 | 2022-09-22 9:05AM EST | 55.00 | 40.40 | 32.10 | 33.10 | 0.00 | - | 2 | 0 | 0.00% |
| PM240119C00060000 | 2022-09-27 2:55PM EST | 60.00 | 28.60 | 30.70 | 31.80 | 0.00 | - | 1 | 2 | 0.00% |
| PM240119C00065000 | 2022-12-20 2:36PM EST | 65.00 | 36.16 | 36.60 | 37.80 | 0.00 | - | 2 | 38 | 0.00% |
| PM240119C00070000 | 2022-12-27 11:38AM EST | 70.00 | 34.29 | 34.90 | 35.80 | 0.00 | - | 7 | 131 | 33.61% |
| PM240119C00075000 | 2023-01-24 11:01AM EST | 75.00 | 27.50 | 30.30 | 31.00 | 0.00 | - | 4 | 98 | 30.18% |
| PM240119C00077500 | 2023-01-13 12:30PM EST | 77.50 | 25.80 | 28.00 | 28.70 | 0.00 | - | 5 | 12 | 28.93% |
| PM240119C00080000 | 2023-01-26 3:35PM EST | 80.00 | 26.07 | 25.90 | 26.50 | 0.00 | - | 2 | 238 | 28.05% |
| PM240119C00082500 | 2022-12-27 11:47AM EST | 82.50 | 23.76 | 23.60 | 24.40 | 0.00 | - | 1 | 43 | 27.43% |
| PM240119C00085000 | 2022-12-19 9:52AM EST | 85.00 | 19.35 | 17.70 | 18.30 | 0.00 | - | 10 | 76 | 0.00% |
| PM240119C00087500 | 2023-01-23 10:40AM EST | 87.50 | 18.10 | 19.70 | 20.10 | 0.00 | - | 20 | 74 | 25.28% |
| PM240119C00090000 | 2023-01-30 12:39PM EST | 90.00 | 17.99 | 17.70 | 18.20 | 0.00 | - | 4 | 248 | 24.80% |
| PM240119C00092500 | 2023-01-23 1:42PM EST | 92.50 | 14.70 | 15.90 | 16.30 | 0.00 | - | 3 | 385 | 24.09% |
| PM240119C00095000 | 2023-01-26 3:46PM EST | 95.00 | 14.10 | 14.10 | 14.60 | 0.00 | - | 22 | 1,451 | 23.74% |
| PM240119C00097500 | 2023-01-25 9:51AM EST | 97.50 | 12.00 | 12.30 | 12.90 | 0.00 | - | 1 | 125 | 23.13% |
| PM240119C00100000 | 2023-01-31 2:17PM EST | 100.00 | 10.60 | 10.80 | 11.10 | -0.20 | -1.85% | 14 | 1,126 | 22.04% |
| PM240119C00105000 | 2023-01-31 10:09AM EST | 105.00 | 8.00 | 8.00 | 8.30 | -0.20 | -2.44% | 7 | 973 | 21.16% |
| PM240119C00110000 | 2023-01-31 1:21PM EST | 110.00 | 5.35 | 5.50 | 5.90 | -0.45 | -7.76% | 76 | 970 | 20.19% |
| PM240119C00115000 | 2023-01-31 10:19AM EST | 115.00 | 3.72 | 3.60 | 4.10 | +0.02 | +0.54% | 7 | 659 | 19.59% |
| PM240119C00120000 | 2023-01-31 3:46PM EST | 120.00 | 2.45 | 2.35 | 2.60 | -0.05 | -2.00% | 180 | 489 | 18.63% |
| PM240119C00125000 | 2023-01-31 12:27PM EST | 125.00 | 1.40 | 1.45 | 1.65 | -0.10 | -6.67% | 30 | 464 | 18.19% |
| PM240119C00130000 | 2023-01-31 10:53AM EST | 130.00 | 0.85 | 0.90 | 1.00 | -0.05 | -5.56% | 1 | 437 | 17.77% |
| PM240119C00135000 | 2023-01-31 3:40PM EST | 135.00 | 0.55 | 0.35 | 0.65 | -0.05 | -8.33% | 11 | 99 | 17.86% |
| PM240119C00140000 | 2023-01-23 1:50PM EST | 140.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 16 | 130 | 18.21% |
| PM240119C00145000 | 2023-01-26 12:24PM EST | 145.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 4 | 23 | 19.87% |
| PM240119C00150000 | 2023-01-23 3:50PM EST | 150.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 80 | 19.90% |
| PM240119C00155000 | 2023-01-03 1:28PM EST | 155.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 53 | 20.68% |
| PM240119C00160000 | 2023-01-03 1:26PM EST | 160.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 52 | 22.02% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240119P00045000 | 2023-01-30 10:38AM EST | 45.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 137 | 47.51% |
| PM240119P00047500 | 2022-12-05 2:05PM EST | 47.50 | 0.65 | 0.15 | 0.95 | 0.00 | - | 2 | 8 | 52.05% |
| PM240119P00050000 | 2023-01-19 12:39PM EST | 50.00 | 0.51 | 0.20 | 0.60 | 0.00 | - | 2 | 19 | 44.53% |
| PM240119P00055000 | 2023-01-25 2:24PM EST | 55.00 | 0.62 | 0.60 | 0.75 | 0.00 | - | 2 | 71 | 41.33% |
| PM240119P00060000 | 2023-01-27 9:30AM EST | 60.00 | 0.75 | 0.40 | 1.05 | 0.00 | - | 1 | 40 | 39.43% |
| PM240119P00065000 | 2023-01-27 1:47PM EST | 65.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 10 | 126 | 34.66% |
| PM240119P00070000 | 2023-01-31 2:58PM EST | 70.00 | 1.32 | 1.20 | 1.35 | +0.02 | +1.54% | 1 | 507 | 32.30% |
| PM240119P00075000 | 2023-01-27 1:48PM EST | 75.00 | 1.74 | 1.50 | 1.75 | 0.00 | - | 10 | 228 | 30.15% |
| PM240119P00077500 | 2023-01-23 2:51PM EST | 77.50 | 2.20 | 1.75 | 2.05 | 0.00 | - | 11 | 144 | 29.41% |
| PM240119P00080000 | 2023-01-27 3:24PM EST | 80.00 | 2.30 | 2.20 | 2.30 | 0.00 | - | 12 | 967 | 28.27% |
| PM240119P00082500 | 2023-01-25 2:49PM EST | 82.50 | 2.45 | 2.50 | 2.65 | 0.00 | - | 2 | 180 | 27.42% |
| PM240119P00085000 | 2023-01-31 11:56AM EST | 85.00 | 3.10 | 2.85 | 3.00 | +0.20 | +6.90% | 200 | 375 | 26.42% |
| PM240119P00087500 | 2023-01-31 10:00AM EST | 87.50 | 3.40 | 3.30 | 3.50 | 0.00 | - | 1 | 860 | 25.79% |
| PM240119P00090000 | 2023-01-31 9:59AM EST | 90.00 | 3.90 | 3.80 | 4.00 | +0.10 | +2.63% | 1 | 728 | 24.95% |
| PM240119P00092500 | 2023-01-31 2:03PM EST | 92.50 | 4.50 | 4.30 | 4.50 | +0.10 | +2.27% | 8 | 1,201 | 23.94% |
| PM240119P00095000 | 2023-01-31 1:39PM EST | 95.00 | 5.20 | 5.00 | 5.20 | +0.10 | +1.96% | 13 | 1,464 | 23.32% |
| PM240119P00097500 | 2023-01-30 10:23AM EST | 97.50 | 5.80 | 5.70 | 6.00 | 0.00 | - | 1 | 440 | 22.73% |
| PM240119P00100000 | 2023-01-31 1:40PM EST | 100.00 | 6.80 | 6.50 | 6.80 | +0.10 | +1.49% | 86 | 1,029 | 21.91% |
| PM240119P00105000 | 2023-01-27 1:15PM EST | 105.00 | 8.60 | 8.40 | 8.90 | 0.00 | - | 16 | 418 | 20.80% |
| PM240119P00110000 | 2023-01-23 1:18PM EST | 110.00 | 12.40 | 10.90 | 11.40 | 0.00 | - | 1 | 179 | 19.56% |
| PM240119P00115000 | 2023-01-20 10:27AM EST | 115.00 | 16.55 | 14.00 | 14.70 | 0.00 | - | 94 | 101 | 19.19% |
| PM240119P00120000 | 2022-12-27 2:06PM EST | 120.00 | 19.80 | 17.30 | 18.10 | 0.00 | - | 2 | 24 | 17.86% |
| PM240119P00125000 | 2023-01-18 3:25PM EST | 125.00 | 26.45 | 21.50 | 22.40 | 0.00 | - | 2 | 11 | 18.20% |
| PM240119P00130000 | 2022-05-09 11:42AM EST | 130.00 | 34.80 | 31.40 | 33.10 | 0.00 | - | 1 | 2 | 37.93% |
| PM240119P00135000 | 2022-12-27 3:09PM EST | 135.00 | 32.15 | 30.50 | 31.60 | 0.00 | - | 70 | 40 | 19.07% |
| PM240119P00140000 | 2022-12-05 12:06PM EST | 140.00 | 37.30 | 38.10 | 39.30 | 0.00 | - | 28 | 0 | 32.05% |
| PM240119P00150000 | 2023-01-04 3:44PM EST | 150.00 | 49.10 | 45.50 | 46.50 | 0.00 | - | 10 | 0 | 23.82% |
| PM240119P00155000 | 2022-09-23 10:03AM EST | 155.00 | 62.67 | 68.10 | 69.30 | 0.00 | - | 5 | 0 | 77.69% |
© 2023 Yahoo. All rights reserved.
