Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,356.48 -49.18 (-0.13%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,974.60 -3,329.20 (-5.26%) CMC Crypto 200
1,288.13 -50.94 (-3.80%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517C00080000 | 2024-04-16 12:47PM EDT | 80.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240517C00083000 | 2024-04-26 2:02PM EDT | 83.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| PM240517C00085000 | 2024-04-26 10:09AM EDT | 85.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM240517C00089000 | 2024-04-23 9:31AM EDT | 89.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240517C00090000 | 2024-04-30 10:18AM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240517C00091000 | 2024-04-23 11:24AM EDT | 91.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240517C00092000 | 2024-04-24 10:27AM EDT | 92.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240517C00093000 | 2024-04-30 9:30AM EDT | 93.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240517C00094000 | 2024-04-29 11:16AM EDT | 94.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240517C00095000 | 2024-04-30 3:58PM EDT | 95.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.10% |
| PM240517C00096000 | 2024-04-30 3:21PM EDT | 96.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PM240517C00097000 | 2024-04-30 2:01PM EDT | 97.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PM240517C00098000 | 2024-04-30 3:21PM EDT | 98.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| PM240517C00099000 | 2024-04-30 3:44PM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PM240517C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,272 | 0 | 6.25% |
| PM240517C00101000 | 2024-04-30 3:43PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| PM240517C00102000 | 2024-04-25 3:47PM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PM240517C00103000 | 2024-04-26 1:43PM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240517C00104000 | 2024-04-25 3:20PM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240517C00105000 | 2024-04-30 10:00AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517P00075000 | 2024-04-22 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM240517P00080000 | 2024-04-24 3:44PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PM240517P00083000 | 2024-04-22 12:38PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240517P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240517P00086000 | 2024-04-23 3:14PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240517P00087000 | 2024-04-22 3:59PM EDT | 87.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240517P00088000 | 2024-04-23 11:32AM EDT | 88.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PM240517P00090000 | 2024-04-30 9:52AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240517P00091000 | 2024-04-23 10:08AM EDT | 91.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PM240517P00092000 | 2024-04-29 11:13AM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PM240517P00093000 | 2024-04-30 1:39PM EDT | 93.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PM240517P00094000 | 2024-04-30 2:17PM EDT | 94.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| PM240517P00095000 | 2024-04-30 3:55PM EDT | 95.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| PM240517P00096000 | 2024-04-30 11:01AM EDT | 96.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240517P00097000 | 2024-04-26 2:19PM EDT | 97.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PM240517P00098000 | 2024-04-30 2:33PM EDT | 98.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240517P00099000 | 2024-04-25 12:17PM EDT | 99.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240517P00100000 | 2024-04-30 1:37PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240517P00101000 | 2024-04-26 2:16PM EDT | 101.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240517P00105000 | 2024-04-25 9:57AM EDT | 105.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.