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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,190.85 -703.36 (-1.10%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620C00045000 | 2024-03-19 10:59AM EDT | 45.00 | 50.51 | 44.30 | 48.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM250620C00070000 | 2024-04-15 12:14PM EDT | 70.00 | 20.70 | 23.80 | 28.40 | 0.00 | - | 1 | 5 | 34.27% |
| PM250620C00075000 | 2024-03-26 10:42AM EDT | 75.00 | 18.74 | 21.20 | 23.40 | 0.00 | - | 6 | 6 | 29.05% |
| PM250620C00080000 | 2024-04-01 3:37PM EDT | 80.00 | 15.38 | 17.10 | 18.10 | 0.00 | - | 2 | 0 | 23.00% |
| PM250620C00085000 | 2024-04-23 10:54AM EDT | 85.00 | 14.72 | 12.20 | 16.40 | 0.00 | - | 1 | 39 | 27.76% |
| PM250620C00090000 | 2024-04-26 3:39PM EDT | 90.00 | 11.00 | 9.60 | 12.40 | -1.00 | -8.33% | 3 | 256 | 24.52% |
| PM250620C00095000 | 2024-04-24 3:31PM EDT | 95.00 | 10.70 | 5.80 | 8.60 | 0.00 | - | 3 | 112 | 21.16% |
| PM250620C00100000 | 2024-04-26 2:22PM EDT | 100.00 | 5.95 | 5.70 | 6.50 | -1.17 | -16.43% | 12 | 85 | 21.05% |
| PM250620C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 6.00 | 3.20 | 4.70 | 0.00 | - | 2 | 429 | 20.62% |
| PM250620C00110000 | 2024-04-26 2:54PM EDT | 110.00 | 2.85 | 2.70 | 3.50 | -0.65 | -18.57% | 4 | 369 | 20.80% |
| PM250620C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 2.15 | 1.10 | 2.75 | 0.00 | - | 3 | 1,991 | 21.50% |
| PM250620C00120000 | 2024-04-26 1:30PM EDT | 120.00 | 1.25 | 1.00 | 1.55 | -0.22 | -14.97% | 150 | 1,052 | 19.78% |
| PM250620C00125000 | 2024-04-25 3:18PM EDT | 125.00 | 1.00 | 0.60 | 1.05 | 0.00 | - | 1 | 1,549 | 19.70% |
| PM250620C00135000 | 2024-04-17 2:01PM EDT | 135.00 | 0.25 | 0.15 | 1.15 | 0.00 | - | - | 615 | 24.00% |
| PM250620C00140000 | 2024-04-17 3:53PM EDT | 140.00 | 0.20 | 0.05 | 3.70 | 0.00 | - | 5 | 6 | 36.19% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620P00045000 | 2024-03-11 1:18PM EDT | 45.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 8 | 22 | 58.36% |
| PM250620P00055000 | 2024-04-05 1:22PM EDT | 55.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 4 | 8 | 58.70% |
| PM250620P00060000 | 2024-04-12 3:57PM EDT | 60.00 | 1.10 | 0.05 | 4.90 | 0.00 | - | 2 | 23 | 52.73% |
| PM250620P00065000 | 2024-04-22 9:33AM EDT | 65.00 | 1.20 | 0.60 | 1.75 | 0.00 | - | 2 | 10 | 31.67% |
| PM250620P00070000 | 2024-04-23 12:31PM EDT | 70.00 | 1.19 | 1.10 | 2.60 | 0.00 | - | 2 | 27 | 30.97% |
| PM250620P00075000 | 2024-04-19 10:37AM EDT | 75.00 | 2.70 | 0.75 | 2.60 | 0.00 | - | 13 | 46 | 26.08% |
| PM250620P00080000 | 2024-04-26 1:34PM EDT | 80.00 | 2.75 | 2.45 | 3.30 | +0.20 | +7.84% | 5 | 940 | 23.78% |
| PM250620P00085000 | 2024-04-25 3:40PM EDT | 85.00 | 3.70 | 3.70 | 4.50 | 0.00 | - | 31 | 886 | 22.41% |
| PM250620P00090000 | 2024-04-26 10:56AM EDT | 90.00 | 5.30 | 5.30 | 7.40 | +0.30 | +6.00% | 20 | 636 | 24.60% |
| PM250620P00095000 | 2024-04-25 1:32PM EDT | 95.00 | 7.20 | 7.10 | 8.40 | 0.00 | - | 361 | 876 | 20.74% |
| PM250620P00100000 | 2024-04-23 12:38PM EDT | 100.00 | 9.70 | 9.60 | 12.40 | 0.00 | - | 167 | 176 | 23.35% |
| PM250620P00105000 | 2024-04-25 9:51AM EDT | 105.00 | 11.60 | 12.40 | 14.20 | 0.00 | - | 3 | 14 | 19.40% |
| PM250620P00110000 | 2024-03-22 10:32AM EDT | 110.00 | 19.40 | 17.30 | 20.50 | 0.00 | - | 3 | 10 | 26.35% |
© 2024 Yahoo. All rights reserved.