Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,347.45 -58.21 (-0.15%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,017.32 -3,387.15 (-5.34%) CMC Crypto 200
1,290.46 -48.61 (-3.63%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 80.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240524C00082000 | 2024-04-11 11:07AM EDT | 82.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 85.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM240524C00087000 | 2024-04-05 11:29AM EDT | 87.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240524C00089000 | 2024-04-24 12:40PM EDT | 89.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PM240524C00090000 | 2024-04-26 10:53AM EDT | 90.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240524C00091000 | 2024-04-25 10:36AM EDT | 91.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240524C00092000 | 2024-04-30 1:43PM EDT | 92.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240524C00093000 | 2024-04-29 12:50PM EDT | 93.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM240524C00094000 | 2024-04-30 2:27PM EDT | 94.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240524C00095000 | 2024-04-29 11:45AM EDT | 95.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| PM240524C00096000 | 2024-04-30 2:27PM EDT | 96.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PM240524C00097000 | 2024-04-30 10:31AM EDT | 97.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PM240524C00098000 | 2024-04-30 1:47PM EDT | 98.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PM240524C00099000 | 2024-04-30 3:13PM EDT | 99.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PM240524C00100000 | 2024-04-30 1:58PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PM240524C00101000 | 2024-04-29 10:05AM EDT | 101.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| PM240524C00102000 | 2024-04-29 12:00PM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PM240524C00103000 | 2024-04-23 2:51PM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PM240524C00104000 | 2024-04-25 11:02AM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PM240524C00105000 | 2024-04-30 11:50AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00077000 | 2024-04-16 1:36PM EDT | 77.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM240524P00079000 | 2024-04-16 1:33PM EDT | 79.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240524P00081000 | 2024-04-04 10:52AM EDT | 81.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PM240524P00082000 | 2024-04-12 10:34AM EDT | 82.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240524P00083000 | 2024-04-10 11:17AM EDT | 83.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240524P00084000 | 2024-04-05 12:43PM EDT | 84.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240524P00085000 | 2024-04-23 9:44AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PM240524P00086000 | 2024-04-23 9:42AM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PM240524P00087000 | 2024-04-23 3:30PM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PM240524P00088000 | 2024-04-29 11:54AM EDT | 88.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PM240524P00089000 | 2024-04-29 10:05AM EDT | 89.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240524P00090000 | 2024-04-29 3:59PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PM240524P00091000 | 2024-04-30 11:29AM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PM240524P00092000 | 2024-04-26 9:35AM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PM240524P00093000 | 2024-04-29 2:04PM EDT | 93.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| PM240524P00094000 | 2024-04-30 11:26AM EDT | 94.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PM240524P00095000 | 2024-04-29 3:59PM EDT | 95.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PM240524P00096000 | 2024-04-30 3:50PM EDT | 96.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PM240524P00097000 | 2024-04-26 2:03PM EDT | 97.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PM240524P00098000 | 2024-04-25 10:10AM EDT | 98.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240524P00099000 | 2024-04-25 3:59PM EDT | 99.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240524P00105000 | 2024-04-25 9:36AM EDT | 105.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.