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
8,174.13 +30.00 (+0.37%) Bitcoin USD
57,035.20 -5,570.94 (-8.90%) CMC Crypto 200
1,230.75 -108.32 (-8.08%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920C00050000 | 2024-03-14 12:41PM EDT | 50.00 | 44.23 | 37.40 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00070000 | 2024-04-05 11:58AM EDT | 70.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00075000 | 2024-03-27 3:29PM EDT | 75.00 | 18.30 | 19.00 | 22.90 | 0.00 | - | 1 | 9 | 47.00% |
| PM240920C00080000 | 2024-04-19 2:41PM EDT | 80.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PM240920C00085000 | 2024-04-30 9:33AM EDT | 85.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00090000 | 2024-04-29 2:32PM EDT | 90.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM240920C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.05% |
| PM240920C00100000 | 2024-04-30 3:55PM EDT | 100.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| PM240920C00105000 | 2024-04-30 2:26PM EDT | 105.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| PM240920C00110000 | 2024-04-30 12:42PM EDT | 110.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PM240920C00115000 | 2024-04-29 3:51PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240920C00120000 | 2024-04-24 3:21PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PM240920C00140000 | 2024-04-02 12:39PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920P00050000 | 2024-03-14 12:41PM EDT | 50.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 72.61% |
| PM240920P00055000 | 2024-02-01 2:47PM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 6 | 63.87% |
| PM240920P00060000 | 2024-02-06 2:57PM EDT | 60.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 3 | 55.76% |
| PM240920P00065000 | 2024-04-22 3:35PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PM240920P00070000 | 2024-04-30 9:47AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PM240920P00075000 | 2024-04-23 12:58PM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PM240920P00080000 | 2024-04-30 3:46PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240920P00085000 | 2024-04-29 1:11PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PM240920P00090000 | 2024-04-30 11:45AM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PM240920P00095000 | 2024-04-30 3:25PM EDT | 95.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| PM240920P00100000 | 2024-04-29 2:29PM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240920P00105000 | 2024-04-22 9:59AM EDT | 105.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PM240920P00110000 | 2024-04-25 10:15AM EDT | 110.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.