Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,116.09 +37.23 (+0.46%) Bitcoin USD
64,442.31 +760.39 (+1.19%) CMC Crypto 200
1,390.63 -5.90 (-0.42%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621C00050000 | 2024-04-23 3:22PM EDT | 50.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240621C00060000 | 2024-03-19 3:52PM EDT | 60.00 | 35.05 | 29.90 | 33.10 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00065000 | 2023-12-14 11:28AM EDT | 65.00 | 31.17 | 28.90 | 33.20 | 0.00 | - | 2 | 0 | 92.87% |
| PM240621C00070000 | 2024-03-21 3:49PM EDT | 70.00 | 23.30 | 22.50 | 25.40 | 0.00 | - | 1 | 14 | 0.00% |
| PM240621C00075000 | 2024-04-16 11:54AM EDT | 75.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM240621C00080000 | 2024-04-23 9:41AM EDT | 80.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240621C00082500 | 2024-04-15 11:00AM EDT | 82.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240621C00085000 | 2024-04-23 9:56AM EDT | 85.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240621C00087500 | 2024-04-23 11:21AM EDT | 87.50 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00090000 | 2024-04-25 10:51AM EDT | 90.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PM240621C00092500 | 2024-04-25 3:19PM EDT | 92.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00095000 | 2024-04-25 3:45PM EDT | 95.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| PM240621C00097500 | 2024-04-25 3:19PM EDT | 97.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.78% |
| PM240621C00100000 | 2024-04-25 3:56PM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 3.13% |
| PM240621C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| PM240621C00110000 | 2024-04-25 9:55AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| PM240621C00115000 | 2024-04-24 10:39AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PM240621C00120000 | 2024-02-02 4:20PM EDT | 120.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 488 | 38.97% |
| PM240621C00125000 | 2023-12-11 10:30AM EDT | 125.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 16 | 42.26% |
| PM240621C00130000 | 2023-08-01 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| PM240621C00135000 | 2023-07-14 11:23AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 46.09% |
| PM240621C00140000 | 2023-05-18 1:35PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 300 | 53.71% |
| PM240621C00150000 | 2023-03-17 11:57AM EDT | 150.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 398 | 398 | 54.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00045000 | 2024-04-01 3:50PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM240621P00050000 | 2023-12-27 4:34PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 104.20% |
| PM240621P00055000 | 2024-02-06 2:55PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 121 | 76.37% |
| PM240621P00060000 | 2024-02-20 2:44PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 88.33% |
| PM240621P00065000 | 2024-04-24 3:26PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PM240621P00070000 | 2024-04-24 11:35AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PM240621P00075000 | 2024-04-25 12:36PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PM240621P00080000 | 2024-04-25 11:40AM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240621P00082500 | 2024-04-25 3:19PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240621P00085000 | 2024-04-25 12:21PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PM240621P00087500 | 2024-04-25 3:20PM EDT | 87.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PM240621P00090000 | 2024-04-25 12:55PM EDT | 90.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PM240621P00092500 | 2024-04-25 3:50PM EDT | 92.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| PM240621P00095000 | 2024-04-25 3:42PM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.78% |
| PM240621P00097500 | 2024-04-25 3:43PM EDT | 97.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| PM240621P00100000 | 2024-04-25 3:50PM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| PM240621P00105000 | 2024-03-28 11:12AM EDT | 105.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621P00110000 | 2023-09-19 12:53PM EDT | 110.00 | 14.90 | 19.40 | 20.80 | 0.00 | - | 2 | 15 | 73.45% |
| PM240621P00115000 | 2023-12-28 4:25PM EDT | 115.00 | 20.62 | 22.30 | 26.20 | 0.00 | - | 4 | 21 | 76.23% |
| PM240621P00120000 | 2023-03-08 1:39PM EDT | 120.00 | 22.00 | 21.90 | 23.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.