Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,280.38 +528.78 (+1.36%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116C00055000 | 2023-11-15 9:30AM EST | 55.00 | 35.85 | 37.60 | 40.80 | 0.00 | - | 5 | 5 | 30.47% |
| PM260116C00060000 | 2023-11-24 12:23PM EST | 60.00 | 34.86 | 33.90 | 35.90 | 0.00 | - | 3 | 29 | 26.97% |
| PM260116C00065000 | 2023-11-14 11:57AM EST | 65.00 | 26.90 | 29.30 | 30.80 | 0.00 | - | 2 | 44 | 22.83% |
| PM260116C00075000 | 2023-10-03 8:39AM EST | 75.00 | 22.00 | 19.50 | 20.90 | 0.00 | - | 1 | 3 | 16.37% |
| PM260116C00080000 | 2023-11-21 10:21AM EST | 80.00 | 17.15 | 16.80 | 18.20 | 0.00 | - | 6 | 18 | 18.99% |
| PM260116C00085000 | 2023-11-22 10:15AM EST | 85.00 | 14.50 | 14.00 | 17.00 | 0.00 | - | 9 | 114 | 23.00% |
| PM260116C00090000 | 2023-11-27 9:40AM EST | 90.00 | 12.20 | 11.40 | 12.10 | 0.00 | - | 10 | 1,785 | 18.60% |
| PM260116C00095000 | 2023-11-22 11:45AM EST | 95.00 | 9.53 | 9.10 | 9.90 | 0.00 | - | 1 | 52 | 18.89% |
| PM260116C00100000 | 2023-11-22 12:44PM EST | 100.00 | 7.50 | 7.10 | 8.00 | 0.00 | - | 1 | 1,933 | 19.02% |
| PM260116C00105000 | 2023-11-29 3:02PM EST | 105.00 | 5.70 | 4.60 | 6.50 | 0.00 | - | 1 | 325 | 19.28% |
| PM260116C00110000 | 2023-11-24 11:33AM EST | 110.00 | 4.70 | 3.40 | 6.50 | 0.00 | - | 1 | 265 | 21.92% |
| PM260116C00115000 | 2023-12-01 2:50PM EST | 115.00 | 2.68 | 2.15 | 3.80 | -0.36 | -11.84% | 5 | 61 | 18.72% |
| PM260116C00120000 | 2023-11-10 1:56PM EST | 120.00 | 2.10 | 2.15 | 4.00 | 0.00 | - | 1 | 18 | 21.17% |
| PM260116C00125000 | 2023-11-24 11:48AM EST | 125.00 | 1.94 | 0.70 | 1.90 | 0.00 | - | 2 | 7 | 17.68% |
| PM260116C00130000 | 2023-11-10 10:00AM EST | 130.00 | 1.20 | 1.10 | 2.30 | 0.00 | - | 2 | 37 | 20.40% |
| PM260116C00135000 | 2023-10-27 11:07AM EST | 135.00 | 1.17 | 0.75 | 1.35 | 0.00 | - | 10 | 0 | 18.81% |
| PM260116C00140000 | 2023-09-19 9:19AM EST | 140.00 | 1.27 | 0.20 | 2.00 | 0.00 | - | - | 9 | 22.35% |
| PM260116C00145000 | 2023-10-06 8:51AM EST | 145.00 | 0.90 | 0.50 | 0.85 | 0.00 | - | 12 | 12 | 19.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116P00045000 | 2023-11-10 11:17AM EST | 45.00 | 1.35 | 0.90 | 1.50 | 0.00 | - | - | 1 | 38.00% |
| PM260116P00050000 | 2023-10-04 12:09PM EST | 50.00 | 1.75 | 1.40 | 1.70 | 0.00 | - | 2 | 29 | 34.56% |
| PM260116P00055000 | 2023-11-29 10:42AM EST | 55.00 | 1.80 | 1.55 | 2.65 | 0.00 | - | 1 | 16 | 34.72% |
| PM260116P00060000 | 2023-11-30 3:52PM EST | 60.00 | 2.30 | 2.05 | 2.55 | 0.00 | - | 10 | 267 | 29.96% |
| PM260116P00065000 | 2023-11-15 1:57PM EST | 65.00 | 3.38 | 2.70 | 3.40 | 0.00 | - | 1 | 56 | 28.87% |
| PM260116P00070000 | 2023-11-08 12:01PM EST | 70.00 | 4.70 | 3.50 | 4.90 | 0.00 | - | 1 | 42 | 29.12% |
| PM260116P00075000 | 2023-11-29 10:43AM EST | 75.00 | 4.90 | 4.60 | 6.00 | 0.00 | - | 1 | 65 | 27.61% |
| PM260116P00080000 | 2023-11-21 3:36PM EST | 80.00 | 6.30 | 5.90 | 6.50 | 0.00 | - | 1 | 36 | 24.41% |
| PM260116P00085000 | 2023-11-14 2:25PM EST | 85.00 | 8.97 | 7.40 | 7.90 | 0.00 | - | 2 | 13 | 22.94% |
| PM260116P00090000 | 2023-11-29 10:38AM EST | 90.00 | 9.70 | 8.90 | 9.90 | 0.00 | - | 1 | 38 | 22.17% |
| PM260116P00095000 | 2023-11-27 10:51AM EST | 95.00 | 11.50 | 11.10 | 14.40 | 0.00 | - | 15 | 103 | 25.47% |
| PM260116P00100000 | 2023-11-20 2:06PM EST | 100.00 | 15.10 | 14.10 | 17.00 | 0.00 | - | 11 | 12 | 24.64% |
| PM260116P00105000 | 2023-11-20 1:44PM EST | 105.00 | 18.10 | 15.60 | 17.60 | 0.00 | - | 1 | 27 | 19.61% |
| PM260116P00110000 | 2023-09-27 9:34AM EST | 110.00 | 22.70 | 23.30 | 26.40 | 0.00 | - | 5 | 5 | 29.39% |
© 2023 Yahoo. All rights reserved.