Singapore markets close in 7 hours 52 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) Nikkei
27,506.27 +179.16 (+0.66%) Hang Seng
21,842.33 -227.40 (-1.03%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,100.46 +258.68 (+1.13%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117C00045000 | 2023-01-31 2:00PM EST | 45.00 | 59.09 | 58.40 | 60.40 | +2.48 | +4.38% | 1 | 3 | 40.45% |
| PM250117C00050000 | 2023-01-27 10:20AM EST | 50.00 | 54.20 | 53.80 | 55.40 | 0.00 | - | 10 | 10 | 35.99% |
| PM250117C00055000 | 2023-01-25 11:04AM EST | 55.00 | 48.50 | 49.10 | 50.80 | 0.00 | - | 10 | 11 | 34.46% |
| PM250117C00060000 | 2022-12-29 10:14AM EST | 60.00 | 42.13 | 43.80 | 45.40 | 0.00 | - | 10 | 40 | 28.28% |
| PM250117C00065000 | 2022-10-21 11:16AM EST | 65.00 | 24.40 | 32.30 | 33.60 | 0.00 | - | 2 | 0 | 0.00% |
| PM250117C00070000 | 2023-01-06 1:41PM EST | 70.00 | 36.40 | 35.10 | 36.20 | 0.00 | - | 1 | 409 | 25.23% |
| PM250117C00075000 | 2022-11-23 10:25AM EST | 75.00 | 26.00 | 29.40 | 31.00 | 0.00 | - | 4 | 12 | 21.14% |
| PM250117C00077500 | 2022-12-09 11:33AM EST | 77.50 | 28.00 | 28.60 | 30.60 | 0.00 | - | 400 | 400 | 26.12% |
| PM250117C00080000 | 2023-01-27 10:20AM EST | 80.00 | 27.10 | 26.70 | 27.90 | 0.00 | - | 10 | 46 | 23.73% |
| PM250117C00082500 | 2022-10-27 2:40PM EST | 82.50 | 15.75 | 20.60 | 22.00 | 0.00 | - | - | 15 | 9.91% |
| PM250117C00085000 | 2023-01-12 2:38PM EST | 85.00 | 22.30 | 23.00 | 24.00 | 0.00 | - | 9 | 29 | 22.85% |
| PM250117C00087500 | 2022-12-09 10:00AM EST | 87.50 | 21.24 | 21.20 | 23.30 | 0.00 | - | 1 | 69 | 24.95% |
| PM250117C00090000 | 2023-01-25 9:31AM EST | 90.00 | 19.10 | 19.70 | 20.70 | 0.00 | - | 1 | 23 | 22.75% |
| PM250117C00092500 | 2023-01-25 10:06AM EST | 92.50 | 18.20 | 17.60 | 19.20 | 0.00 | - | 2 | 19 | 22.75% |
| PM250117C00095000 | 2023-01-17 3:20PM EST | 95.00 | 15.31 | 16.40 | 17.40 | 0.00 | - | 1 | 36 | 22.04% |
| PM250117C00097500 | 2023-01-25 11:01AM EST | 97.50 | 14.82 | 14.90 | 15.90 | 0.00 | - | 26 | 56 | 21.77% |
| PM250117C00100000 | 2023-01-23 12:40PM EST | 100.00 | 12.70 | 13.50 | 14.50 | 0.00 | - | 3 | 79 | 21.55% |
| PM250117C00105000 | 2023-01-27 12:49PM EST | 105.00 | 11.25 | 10.90 | 11.80 | 0.00 | - | 40 | 92 | 20.87% |
| PM250117C00110000 | 2023-01-25 11:01AM EST | 110.00 | 8.61 | 8.60 | 10.40 | 0.00 | - | 26 | 2,057 | 21.91% |
| PM250117C00115000 | 2023-01-25 3:39PM EST | 115.00 | 6.80 | 6.70 | 7.70 | 0.00 | - | 2 | 77 | 20.21% |
| PM250117C00120000 | 2023-01-26 10:09AM EST | 120.00 | 5.50 | 5.10 | 6.10 | 0.00 | - | 10 | 110 | 19.90% |
| PM250117C00125000 | 2023-01-31 9:34AM EST | 125.00 | 4.01 | 3.90 | 4.80 | -0.20 | -4.75% | 7 | 96 | 19.67% |
| PM250117C00130000 | 2023-01-23 3:05PM EST | 130.00 | 2.94 | 2.70 | 3.80 | 0.00 | - | 6 | 68 | 19.60% |
| PM250117C00135000 | 2023-01-31 11:23AM EST | 135.00 | 2.45 | 2.20 | 2.95 | -0.05 | -2.00% | 5 | 19 | 19.44% |
| PM250117C00140000 | 2022-12-27 1:30PM EST | 140.00 | 2.80 | 1.70 | 2.75 | 0.00 | - | 5 | 10 | 20.54% |
| PM250117C00145000 | 2022-12-06 1:31PM EST | 145.00 | 2.32 | 1.50 | 2.85 | 0.00 | - | - | 1 | 22.28% |
| PM250117C00150000 | 2023-01-17 1:03PM EST | 150.00 | 1.32 | 0.85 | 1.35 | 0.00 | - | 1 | 1 | 19.15% |
| PM250117C00155000 | 2023-01-11 1:12PM EST | 155.00 | 1.25 | 0.65 | 1.30 | 0.00 | - | 6 | 10 | 20.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117P00045000 | 2023-01-30 9:34AM EST | 45.00 | 0.85 | 0.35 | 1.30 | 0.00 | - | 2 | 148 | 41.63% |
| PM250117P00047500 | 2023-01-03 1:23PM EST | 47.50 | 1.45 | 0.50 | 1.40 | 0.00 | - | 2 | 10 | 40.00% |
| PM250117P00050000 | 2022-12-27 1:32PM EST | 50.00 | 1.40 | 0.90 | 1.50 | 0.00 | - | 4 | 25 | 38.42% |
| PM250117P00055000 | 2022-12-27 1:32PM EST | 55.00 | 1.90 | 1.20 | 1.80 | 0.00 | - | - | 3 | 35.88% |
| PM250117P00060000 | 2023-01-23 10:28AM EST | 60.00 | 2.00 | 1.30 | 2.10 | 0.00 | - | 1 | 12 | 33.30% |
| PM250117P00065000 | 2023-01-25 9:48AM EST | 65.00 | 2.50 | 1.95 | 2.55 | 0.00 | - | 1 | 59 | 31.29% |
| PM250117P00070000 | 2022-11-28 11:40AM EST | 70.00 | 4.40 | 3.30 | 4.10 | 0.00 | - | 50 | 51 | 32.72% |
| PM250117P00075000 | 2023-01-20 9:30AM EST | 75.00 | 4.20 | 3.20 | 3.80 | 0.00 | - | 3 | 6 | 27.87% |
| PM250117P00077500 | 2022-11-03 10:09AM EST | 77.50 | 8.65 | 4.40 | 5.70 | 0.00 | - | - | 1 | 31.08% |
| PM250117P00080000 | 2023-01-26 10:45AM EST | 80.00 | 4.49 | 4.20 | 4.80 | 0.00 | - | 1 | 30 | 26.78% |
| PM250117P00082500 | 2022-11-14 12:13AM EST | 82.50 | 9.05 | 6.40 | 7.40 | 0.00 | - | 1 | 1 | 30.99% |
| PM250117P00085000 | 2023-01-09 9:31AM EST | 85.00 | 6.75 | 5.20 | 5.90 | 0.00 | - | 6 | 13 | 25.52% |
| PM250117P00087500 | 2022-12-07 9:30AM EST | 87.50 | 8.50 | 6.80 | 8.40 | 0.00 | - | 3 | 6 | 28.90% |
| PM250117P00090000 | 2023-01-24 12:54PM EST | 90.00 | 7.85 | 6.40 | 7.20 | 0.00 | - | 30 | 45 | 24.31% |
| PM250117P00092500 | 2022-12-28 11:37AM EST | 92.50 | 9.00 | 7.30 | 7.90 | 0.00 | - | 1 | 2 | 23.66% |
| PM250117P00095000 | 2022-12-30 11:55AM EST | 95.00 | 10.65 | 8.10 | 8.80 | 0.00 | - | 3 | 5 | 23.29% |
| PM250117P00097500 | 2022-12-23 2:42PM EST | 97.50 | 11.60 | 10.20 | 11.50 | 0.00 | - | 4 | 23 | 26.10% |
| PM250117P00100000 | 2023-01-25 2:27PM EST | 100.00 | 10.59 | 9.70 | 10.50 | 0.00 | - | 2 | 44 | 22.01% |
| PM250117P00105000 | 2023-01-26 10:58AM EST | 105.00 | 12.60 | 11.80 | 13.80 | 0.00 | - | 2 | 3 | 23.05% |
| PM250117P00110000 | 2023-01-18 3:10PM EST | 110.00 | 18.10 | 14.20 | 16.00 | 0.00 | - | 48 | 47 | 21.67% |
| PM250117P00125000 | 2022-12-20 2:13PM EST | 125.00 | 27.96 | 26.20 | 27.90 | 0.00 | - | - | 4 | 24.14% |
| PM250117P00130000 | 2023-01-26 11:04AM EST | 130.00 | 28.07 | 27.30 | 28.50 | 0.00 | - | 1 | 3 | 17.29% |
| PM250117P00155000 | 2023-01-12 11:07AM EST | 155.00 | 53.42 | 49.90 | 52.40 | 0.00 | - | - | 0 | 21.49% |
© 2023 Yahoo. All rights reserved.
