Singapore markets open in 5 hours 32 minutes
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,124.16 -39.84 (-0.96%) Dow
34,001.96 -154.73 (-0.45%) Nasdaq
11,934.90 -178.89 (-1.48%) BTC-USD
22,900.84 -177.57 (-0.77%) CMC Crypto 200
527.84 -9.05 (-1.69%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230210C00094000 | 2023-02-02 1:46PM EST | 94.00 | 9.40 | 7.50 | 7.90 | 0.00 | - | - | 0 | 52.93% |
| PM230210C00095000 | 2023-02-07 9:31AM EST | 95.00 | 6.36 | 6.40 | 6.90 | 0.00 | - | 2 | 7 | 61.52% |
| PM230210C00096000 | 2023-02-08 10:40AM EST | 96.00 | 5.85 | 5.60 | 5.90 | +1.29 | +28.29% | 30 | 15 | 54.49% |
| PM230210C00098000 | 2023-02-08 1:03PM EST | 98.00 | 3.96 | 3.80 | 4.20 | -0.62 | -13.54% | 1 | 9 | 52.15% |
| PM230210C00099000 | 2023-02-07 3:56PM EST | 99.00 | 3.77 | 3.00 | 3.30 | 0.00 | - | 5 | 6 | 46.78% |
| PM230210C00100000 | 2023-02-08 1:03PM EST | 100.00 | 2.38 | 2.30 | 2.60 | -0.62 | -20.67% | 34 | 90 | 46.19% |
| PM230210C00101000 | 2023-02-08 1:41PM EST | 101.00 | 1.89 | 1.65 | 1.80 | +0.29 | +18.12% | 3 | 41 | 40.48% |
| PM230210C00102000 | 2023-02-08 2:10PM EST | 102.00 | 1.20 | 1.20 | 1.25 | -0.25 | -17.24% | 52 | 241 | 39.21% |
| PM230210C00103000 | 2023-02-08 1:19PM EST | 103.00 | 0.90 | 0.75 | 0.85 | -0.23 | -20.35% | 11 | 184 | 39.06% |
| PM230210C00104000 | 2023-02-08 1:31PM EST | 104.00 | 0.56 | 0.40 | 0.60 | -0.11 | -16.42% | 31 | 258 | 40.53% |
| PM230210C00105000 | 2023-02-08 2:09PM EST | 105.00 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 140 | 364 | 39.16% |
| PM230210C00106000 | 2023-02-08 1:07PM EST | 106.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 34 | 171 | 41.31% |
| PM230210C00107000 | 2023-02-08 2:09PM EST | 107.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 275 | 163 | 41.41% |
| PM230210C00108000 | 2023-02-08 1:19PM EST | 108.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 88 | 42.77% |
| PM230210C00109000 | 2023-02-03 3:53PM EST | 109.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 9 | 146 | 41.80% |
| PM230210C00110000 | 2023-02-08 11:40AM EST | 110.00 | 0.07 | 0.00 | 0.05 | -0.01 | -12.50% | 1 | 228 | 46.29% |
| PM230210C00111000 | 2023-01-31 3:15PM EST | 111.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 112 | 54.30% |
| PM230210C00113000 | 2023-01-06 3:41PM EST | 113.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 58.98% |
| PM230210C00114000 | 2023-02-01 10:14AM EST | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 57.03% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230210P00089000 | 2023-02-07 11:30AM EST | 89.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 9 | 90.43% |
| PM230210P00090000 | 2023-01-20 3:32PM EST | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 67.19% |
| PM230210P00091000 | 2023-01-27 11:30AM EST | 91.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 66.02% |
| PM230210P00092000 | 2023-02-06 11:17AM EST | 92.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 6 | 22 | 71.88% |
| PM230210P00093000 | 2023-02-07 10:36AM EST | 93.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 51.17% |
| PM230210P00094000 | 2023-02-08 12:58PM EST | 94.00 | 0.14 | 0.05 | 0.20 | +0.04 | +40.00% | 75 | 34 | 55.08% |
| PM230210P00095000 | 2023-02-08 12:33PM EST | 95.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 49 | 36 | 51.17% |
| PM230210P00096000 | 2023-02-08 12:58PM EST | 96.00 | 0.22 | 0.15 | 0.30 | +0.05 | +29.41% | 10 | 73 | 54.20% |
| PM230210P00097000 | 2023-02-08 2:09PM EST | 97.00 | 0.26 | 0.20 | 0.30 | -0.07 | -21.21% | 12 | 38 | 47.07% |
| PM230210P00097500 | 2023-02-08 10:24AM EST | 97.50 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 2 | 59 | 48.05% |
| PM230210P00098000 | 2023-02-08 1:04PM EST | 98.00 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 17 | 205 | 48.15% |
| PM230210P00099000 | 2023-02-08 2:06PM EST | 99.00 | 0.60 | 0.55 | 0.70 | +0.13 | +27.66% | 2,133 | 222 | 46.58% |
| PM230210P00100000 | 2023-02-08 2:10PM EST | 100.00 | 0.80 | 0.75 | 0.95 | +0.05 | +6.67% | 10 | 117 | 44.58% |
| PM230210P00101000 | 2023-02-08 2:01PM EST | 101.00 | 1.17 | 1.15 | 1.25 | -0.13 | -10.00% | 50 | 151 | 41.75% |
| PM230210P00102000 | 2023-02-08 2:06PM EST | 102.00 | 1.70 | 1.60 | 1.75 | +0.17 | +11.11% | 18 | 165 | 41.80% |
| PM230210P00103000 | 2023-02-07 12:20PM EST | 103.00 | 2.47 | 2.20 | 2.35 | 0.00 | - | 10 | 236 | 41.80% |
| PM230210P00104000 | 2023-02-08 11:58AM EST | 104.00 | 2.97 | 2.85 | 3.10 | +0.34 | +12.93% | 1 | 86 | 43.65% |
| PM230210P00105000 | 2023-02-08 1:38PM EST | 105.00 | 3.51 | 3.60 | 3.90 | +0.21 | +6.36% | 45 | 118 | 44.82% |
| PM230210P00106000 | 2023-02-02 1:15PM EST | 106.00 | 3.10 | 4.50 | 4.80 | 0.00 | - | - | 1 | 48.05% |
| PM230210P00107000 | 2023-02-08 1:10PM EST | 107.00 | 5.43 | 5.40 | 5.80 | +0.23 | +4.42% | 1 | 1 | 54.69% |
© 2023 Yahoo. All rights reserved.
