Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,792.10 -4,070.26 (-6.37%) CMC Crypto 200
1,280.68 -58.38 (-4.36%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00081000 | 2024-04-30 10:32AM EDT | 81.00 | 13.30 | 12.70 | 15.00 | +2.00 | +17.70% | 2 | 2 | 169.92% |
| PM240503C00084000 | 2024-03-27 1:18PM EDT | 84.00 | 8.30 | 9.20 | 13.20 | 0.00 | - | 1 | 1 | 94.24% |
| PM240503C00085000 | 2024-04-25 11:07AM EDT | 85.00 | 11.20 | 8.30 | 10.10 | 0.00 | - | 1 | 5 | 77.93% |
| PM240503C00087000 | 2024-04-19 9:32AM EDT | 87.00 | 5.40 | 7.40 | 9.70 | 0.00 | - | 1 | 4 | 93.75% |
| PM240503C00088000 | 2024-04-15 1:46PM EDT | 88.00 | 2.35 | 5.50 | 8.10 | 0.00 | - | 52 | 100 | 109.52% |
| PM240503C00089000 | 2024-04-24 9:31AM EDT | 89.00 | 6.20 | 4.50 | 7.60 | 0.00 | - | 1 | 211 | 118.46% |
| PM240503C00090000 | 2024-04-23 10:23AM EDT | 90.00 | 6.46 | 4.40 | 6.20 | 0.00 | - | 4 | 153 | 56.35% |
| PM240503C00091000 | 2024-04-30 12:41PM EDT | 91.00 | 4.00 | 2.90 | 4.70 | -0.27 | -6.32% | 11 | 156 | 65.14% |
| PM240503C00092000 | 2024-04-30 11:05AM EDT | 92.00 | 2.95 | 2.55 | 4.90 | -0.62 | -17.37% | 1 | 58 | 56.35% |
| PM240503C00093000 | 2024-04-30 9:30AM EDT | 93.00 | 2.84 | 2.00 | 3.10 | +0.49 | +20.85% | 1 | 94 | 58.30% |
| PM240503C00094000 | 2024-04-30 2:44PM EDT | 94.00 | 1.68 | 1.25 | 1.40 | +0.08 | +5.00% | 22 | 468 | 24.81% |
| PM240503C00095000 | 2024-04-30 1:56PM EDT | 95.00 | 1.15 | 0.65 | 0.80 | +0.25 | +27.78% | 281 | 379 | 24.17% |
| PM240503C00096000 | 2024-04-30 3:21PM EDT | 96.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 56 | 372 | 22.17% |
| PM240503C00097000 | 2024-04-30 3:13PM EDT | 97.00 | 0.20 | 0.10 | 0.15 | -0.03 | -13.04% | 42 | 285 | 22.66% |
| PM240503C00098000 | 2024-04-30 3:44PM EDT | 98.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 60 | 282 | 26.37% |
| PM240503C00099000 | 2024-04-26 9:30AM EDT | 99.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 82 | 32.52% |
| PM240503C00100000 | 2024-04-30 2:57PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 1,224 | 38.28% |
| PM240503C00101000 | 2024-04-29 2:58PM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 296 | 43.75% |
| PM240503C00102000 | 2024-04-25 9:48AM EDT | 102.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 274 | 42.97% |
| PM240503C00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 47.85% |
| PM240503C00104000 | 2024-04-26 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 17 | 77.83% |
| PM240503C00106000 | 2024-04-02 10:12AM EDT | 106.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | - | 1 | 85.74% |
| PM240503C00110000 | 2024-04-23 3:48PM EDT | 110.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 18 | 110.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503P00079000 | 2024-04-10 10:30AM EDT | 79.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 88.28% |
| PM240503P00080000 | 2024-04-18 11:49AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 121.68% |
| PM240503P00081000 | 2024-04-18 10:47AM EDT | 81.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 6 | 18 | 121.68% |
| PM240503P00082000 | 2024-04-22 10:08AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 71.88% |
| PM240503P00083000 | 2024-04-16 10:36AM EDT | 83.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 1 | 52 | 106.93% |
| PM240503P00084000 | 2024-04-22 1:48PM EDT | 84.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 103.32% |
| PM240503P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 56.25% |
| PM240503P00086000 | 2024-04-23 10:57AM EDT | 86.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 64.65% |
| PM240503P00087000 | 2024-04-23 11:43AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 91 | 51.56% |
| PM240503P00088000 | 2024-04-29 1:59PM EDT | 88.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 70 | 45.70% |
| PM240503P00089000 | 2024-04-26 1:20PM EDT | 89.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 40.04% |
| PM240503P00090000 | 2024-04-29 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 39.65% |
| PM240503P00091000 | 2024-04-30 10:23AM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 55 | 33.20% |
| PM240503P00092000 | 2024-04-30 9:40AM EDT | 92.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 8 | 51 | 26.47% |
| PM240503P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 5 | 73 | 24.61% |
| PM240503P00094000 | 2024-04-30 3:13PM EDT | 94.00 | 0.21 | 0.30 | 0.40 | +0.01 | +5.00% | 261 | 162 | 22.85% |
| PM240503P00095000 | 2024-04-30 2:41PM EDT | 95.00 | 0.50 | 0.70 | 0.80 | -0.10 | -16.67% | 71 | 415 | 22.41% |
| PM240503P00096000 | 2024-04-30 3:39PM EDT | 96.00 | 1.07 | 1.30 | 1.40 | -0.30 | -21.90% | 180 | 151 | 21.88% |
| PM240503P00097000 | 2024-04-30 12:43PM EDT | 97.00 | 2.05 | 2.10 | 2.25 | +0.20 | +10.81% | 6 | 51 | 24.51% |
| PM240503P00098000 | 2024-04-25 3:53PM EDT | 98.00 | 1.80 | 2.15 | 3.30 | 0.00 | - | 88 | 77 | 34.28% |
| PM240503P00099000 | 2024-04-30 3:18PM EDT | 99.00 | 3.50 | 3.70 | 4.30 | -0.20 | -5.41% | 16 | 64 | 41.31% |
| PM240503P00100000 | 2024-04-25 10:11AM EDT | 100.00 | 3.00 | 3.40 | 5.80 | 0.00 | - | 4 | 1 | 70.80% |
© 2024 Yahoo. All rights reserved.