Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,152.03 +7.90 (+0.10%) Bitcoin USD
56,927.14 -4,789.42 (-7.76%) CMC Crypto 200
1,230.70 -108.37 (-8.09%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00080000 | 2024-04-23 9:31AM EDT | 80.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00086000 | 2024-04-23 3:50PM EDT | 86.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00087000 | 2024-04-18 10:32AM EDT | 87.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00088000 | 2024-04-23 9:35AM EDT | 88.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00089000 | 2024-04-17 2:39PM EDT | 89.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00090000 | 2024-04-24 11:26AM EDT | 90.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00091000 | 2024-04-30 10:00AM EDT | 91.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240510C00092000 | 2024-04-25 10:34AM EDT | 92.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00093000 | 2024-04-25 10:35AM EDT | 93.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PM240510C00094000 | 2024-04-30 12:54PM EDT | 94.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240510C00095000 | 2024-04-30 3:31PM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PM240510C00096000 | 2024-04-30 2:29PM EDT | 96.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| PM240510C00097000 | 2024-04-30 12:10PM EDT | 97.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PM240510C00098000 | 2024-04-30 2:08PM EDT | 98.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PM240510C00099000 | 2024-04-30 2:08PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM240510C00100000 | 2024-04-30 2:04PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| PM240510C00101000 | 2024-04-29 1:07PM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PM240510C00102000 | 2024-04-25 10:34AM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240510C00103000 | 2024-04-25 3:49PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240510C00104000 | 2024-04-24 3:40PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240510C00105000 | 2024-04-25 9:33AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00077000 | 2024-04-12 12:38PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PM240510P00078000 | 2024-04-16 10:44AM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM240510P00079000 | 2024-04-08 10:52AM EDT | 79.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM240510P00080000 | 2024-04-15 9:49AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM240510P00081000 | 2024-04-15 2:55PM EDT | 81.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PM240510P00082000 | 2024-04-16 3:49PM EDT | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM240510P00083000 | 2024-04-04 3:59PM EDT | 83.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PM240510P00084000 | 2024-04-10 11:01AM EDT | 84.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240510P00085000 | 2024-04-23 11:18AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PM240510P00086000 | 2024-04-22 12:50PM EDT | 86.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM240510P00087000 | 2024-04-23 11:18AM EDT | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PM240510P00088000 | 2024-04-24 11:17AM EDT | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PM240510P00089000 | 2024-04-26 3:51PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PM240510P00090000 | 2024-04-29 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PM240510P00091000 | 2024-04-30 2:01PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PM240510P00092000 | 2024-04-30 1:58PM EDT | 92.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PM240510P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PM240510P00094000 | 2024-04-30 3:43PM EDT | 94.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PM240510P00095000 | 2024-04-30 2:03PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PM240510P00096000 | 2024-04-26 3:25PM EDT | 96.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM240510P00097000 | 2024-04-25 2:46PM EDT | 97.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PM240510P00098000 | 2024-04-29 11:45AM EDT | 98.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510P00099000 | 2024-04-25 10:30AM EDT | 99.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.