Singapore markets close in 2 hours 55 minutes
Straits Times Index
3,132.05 +24.96 (+0.80%) Nikkei
26,969.69 +753.90 (+2.88%) Hang Seng
17,079.51 -143.32 (-0.83%) FTSE 100
6,908.76 +14.95 (+0.22%) BTC-USD
19,612.45 +356.10 (+1.85%) CMC Crypto 200
445.87 +10.51 (+2.41%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM221007C00077000 | 2022-09-30 2:42PM EDT | 77.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM221007C00080000 | 2022-09-26 9:36AM EDT | 80.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM221007C00081000 | 2022-10-03 10:21AM EDT | 81.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM221007C00082000 | 2022-09-30 2:04PM EDT | 82.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PM221007C00083000 | 2022-09-30 3:59PM EDT | 83.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM221007C00084000 | 2022-10-03 3:57PM EDT | 84.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PM221007C00085000 | 2022-10-03 3:57PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PM221007C00086000 | 2022-10-03 2:58PM EDT | 86.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| PM221007C00087000 | 2022-10-03 3:37PM EDT | 87.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| PM221007C00088000 | 2022-10-03 3:58PM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| PM221007C00089000 | 2022-10-03 11:21AM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PM221007C00090000 | 2022-10-03 3:45PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PM221007C00091000 | 2022-09-30 12:54PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| PM221007C00092000 | 2022-10-03 3:42PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM221007C00093000 | 2022-09-30 1:37PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM221007C00094000 | 2022-10-03 2:05PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM221007C00095000 | 2022-10-03 12:27PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PM221007C00096000 | 2022-09-30 11:18AM EDT | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PM221007C00097000 | 2022-09-29 11:57AM EDT | 97.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PM221007C00097500 | 2022-09-21 3:03PM EDT | 97.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM221007C00098000 | 2022-10-03 3:14PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PM221007C00099000 | 2022-09-30 11:57AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PM221007C00100000 | 2022-09-26 10:17AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM221007C00101000 | 2022-09-28 10:02AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PM221007C00102000 | 2022-09-30 12:52PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PM221007C00103000 | 2022-09-09 2:00PM EDT | 103.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM221007C00105000 | 2022-09-19 12:09PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PM221007C00135000 | 2022-09-21 1:10PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM221007P00055000 | 2022-10-03 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| PM221007P00060000 | 2022-09-23 9:40AM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM221007P00065000 | 2022-09-21 9:38AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PM221007P00070000 | 2022-09-27 1:58PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PM221007P00074000 | 2022-09-29 2:42PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM221007P00075000 | 2022-10-03 11:23AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PM221007P00076000 | 2022-10-03 11:15AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| PM221007P00077000 | 2022-09-30 3:15PM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM221007P00078000 | 2022-09-30 12:58PM EDT | 78.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PM221007P00079000 | 2022-10-03 10:24AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM221007P00080000 | 2022-10-03 11:37AM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PM221007P00081000 | 2022-10-03 11:31AM EDT | 81.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM221007P00082000 | 2022-10-03 11:42AM EDT | 82.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| PM221007P00083000 | 2022-10-03 1:36PM EDT | 83.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| PM221007P00084000 | 2022-10-03 12:46PM EDT | 84.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PM221007P00085000 | 2022-10-03 3:59PM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.20% |
| PM221007P00086000 | 2022-10-03 3:58PM EDT | 86.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PM221007P00087000 | 2022-10-03 11:11AM EDT | 87.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM221007P00088000 | 2022-10-03 3:36PM EDT | 88.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM221007P00089000 | 2022-09-30 2:53PM EDT | 89.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PM221007P00090000 | 2022-09-28 1:08PM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM221007P00091000 | 2022-09-27 10:37AM EDT | 91.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PM221007P00092000 | 2022-09-30 3:54PM EDT | 92.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM221007P00093000 | 2022-09-30 3:50PM EDT | 93.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM221007P00094000 | 2022-09-29 2:07PM EDT | 94.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM221007P00095000 | 2022-09-30 10:50AM EDT | 95.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PM221007P00096000 | 2022-09-21 3:58PM EDT | 96.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM221007P00097000 | 2022-09-23 3:03PM EDT | 97.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM221007P00097500 | 2022-09-19 3:51PM EDT | 97.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM221007P00098000 | 2022-09-26 10:44AM EDT | 98.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
