PM - Philip Morris International Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230616C00050000 | 2023-06-05 2:45PM EDT | 50.00 | 40.00 | 42.30 | 43.20 | 0.00 | - | 1 | 6 | 219.14% |
| PM230616C00060000 | 2023-05-26 3:32PM EDT | 60.00 | 31.10 | 32.30 | 33.20 | 0.00 | - | 1 | 1 | 160.55% |
| PM230616C00065000 | 2022-10-24 3:32PM EDT | 65.00 | 23.23 | 33.00 | 34.10 | 0.00 | - | 1 | 2 | 378.96% |
| PM230616C00070000 | 2023-03-22 9:30AM EDT | 70.00 | 25.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PM230616C00075000 | 2023-06-08 2:18PM EDT | 75.00 | 17.44 | 17.40 | 18.10 | 0.00 | - | 1 | 3 | 86.72% |
| PM230616C00079000 | 2023-05-30 3:18PM EDT | 79.00 | 10.90 | 13.30 | 14.30 | 0.00 | - | - | 1 | 72.66% |
| PM230616C00080000 | 2023-02-24 4:37PM EDT | 80.00 | 19.23 | 12.40 | 12.90 | 0.00 | - | 5 | 22 | 53.71% |
| PM230616C00082500 | 2023-06-09 11:44AM EDT | 82.50 | 9.90 | 9.80 | 10.70 | -1.40 | -12.39% | 1 | 4 | 53.03% |
| PM230616C00085000 | 2023-06-08 12:25PM EDT | 85.00 | 7.30 | 7.30 | 8.30 | 0.00 | - | 1 | 128 | 64.36% |
| PM230616C00086000 | 2023-06-02 9:50AM EDT | 86.00 | 5.50 | 6.40 | 7.20 | 0.00 | - | 1 | 3 | 55.32% |
| PM230616C00087000 | 2023-05-31 1:04PM EDT | 87.00 | 3.80 | 5.40 | 6.10 | 0.00 | - | - | 13 | 46.44% |
| PM230616C00087500 | 2023-04-20 11:30AM EDT | 87.50 | 10.60 | 6.30 | 6.60 | 0.00 | - | 2 | 28 | 66.36% |
| PM230616C00088000 | 2023-05-31 1:04PM EDT | 88.00 | 3.00 | 4.30 | 5.10 | 0.00 | - | 27 | 27 | 40.72% |
| PM230616C00089000 | 2023-06-07 3:46PM EDT | 89.00 | 3.60 | 3.60 | 4.20 | 0.00 | - | 26 | 30 | 37.60% |
| PM230616C00090000 | 2023-06-09 1:18PM EDT | 90.00 | 2.47 | 2.60 | 3.20 | -0.28 | -10.18% | 7 | 1,526 | 31.30% |
| PM230616C00091000 | 2023-06-09 3:40PM EDT | 91.00 | 2.06 | 1.85 | 2.20 | +0.11 | +5.64% | 7 | 142 | 24.61% |
| PM230616C00092000 | 2023-06-09 3:52PM EDT | 92.00 | 1.20 | 1.20 | 1.35 | +0.04 | +3.45% | 7 | 164 | 20.17% |
| PM230616C00092500 | 2023-06-09 3:46PM EDT | 92.50 | 0.92 | 0.90 | 1.00 | +0.22 | +31.43% | 30 | 2,272 | 18.65% |
| PM230616C00093000 | 2023-06-09 3:38PM EDT | 93.00 | 0.66 | 0.60 | 0.75 | +0.17 | +34.69% | 46 | 2,668 | 18.36% |
| PM230616C00094000 | 2023-06-09 3:36PM EDT | 94.00 | 0.30 | 0.25 | 0.35 | +0.04 | +15.38% | 24 | 147 | 17.09% |
| PM230616C00095000 | 2023-06-09 3:15PM EDT | 95.00 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 18 | 1,400 | 18.56% |
| PM230616C00096000 | 2023-06-09 1:48PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 4 | 181 | 19.14% |
| PM230616C00097000 | 2023-06-09 11:11AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 162 | 23.15% |
| PM230616C00097500 | 2023-06-09 3:22PM EDT | 97.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 205 | 3,211 | 25.10% |
| PM230616C00098000 | 2023-06-06 11:15AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 26.95% |
| PM230616C00099000 | 2023-06-02 10:54AM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 30.66% |
| PM230616C00100000 | 2023-06-09 3:35PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 24 | 3,840 | 34.18% |
| PM230616C00105000 | 2023-06-09 10:36AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 87 | 16,220 | 44.92% |
| PM230616C00110000 | 2023-06-08 10:34AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,231 | 53.13% |
| PM230616C00115000 | 2023-05-31 11:36AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 615 | 64.84% |
| PM230616C00120000 | 2023-06-08 2:18PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 434 | 75.78% |
| PM230616C00125000 | 2023-04-27 1:34PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 288 | 93.75% |
| PM230616C00130000 | 2023-04-20 3:23PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 193 | 174 | 96.09% |
| PM230616C00135000 | 2022-06-24 10:35AM EDT | 135.00 | 1.11 | 0.35 | 0.65 | 0.00 | - | 1 | 4 | 163.48% |
| PM230616C00140000 | 2023-04-05 3:34PM EDT | 140.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 10 | 114.06% |
| PM230616C00145000 | 2023-02-01 3:54PM EDT | 145.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 344 | 144.53% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230616P00045000 | 2022-10-06 2:46PM EDT | 45.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 3 | 12 | 301.17% |
| PM230616P00047500 | 2023-03-10 2:23PM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 211.72% |
| PM230616P00050000 | 2023-02-14 11:06AM EDT | 50.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 10 | 226.95% |
| PM230616P00055000 | 2022-12-29 10:44AM EDT | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 28 | 186.72% |
| PM230616P00060000 | 2023-03-08 10:30AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,022 | 135.94% |
| PM230616P00065000 | 2023-04-18 1:35PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 113.28% |
| PM230616P00070000 | 2023-05-10 12:59PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 182 | 83.59% |
| PM230616P00075000 | 2023-06-01 12:30PM EDT | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 225 | 71.48% |
| PM230616P00077500 | 2023-05-23 3:58PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 574 | 56.25% |
| PM230616P00080000 | 2023-06-05 3:50PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 1,088 | 52.34% |
| PM230616P00082000 | 2023-05-30 10:24AM EDT | 82.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 20 | 50.39% |
| PM230616P00082500 | 2023-06-06 3:25PM EDT | 82.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 149 | 52.34% |
| PM230616P00083000 | 2023-05-30 2:00PM EDT | 83.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 50.20% |
| PM230616P00084000 | 2023-05-30 1:58PM EDT | 84.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | - | 1 | 41.99% |
| PM230616P00085000 | 2023-06-09 3:38PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 3,417 | 37.89% |
| PM230616P00086000 | 2023-06-05 11:25AM EDT | 86.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 33.59% |
| PM230616P00087000 | 2023-06-06 3:40PM EDT | 87.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 90 | 32.32% |
| PM230616P00087500 | 2023-06-09 3:36PM EDT | 87.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 3,478 | 27.25% |
| PM230616P00088000 | 2023-06-09 3:59PM EDT | 88.00 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 3 | 210 | 27.74% |
| PM230616P00089000 | 2023-06-09 1:36PM EDT | 89.00 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 2 | 61 | 23.05% |
| PM230616P00090000 | 2023-06-09 3:59PM EDT | 90.00 | 0.18 | 0.10 | 0.20 | -0.12 | -40.00% | 59 | 3,855 | 19.97% |
| PM230616P00091000 | 2023-06-09 3:49PM EDT | 91.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 2 | 232 | 18.51% |
| PM230616P00092000 | 2023-06-09 3:51PM EDT | 92.00 | 0.58 | 0.50 | 0.60 | -0.19 | -24.68% | 87 | 327 | 16.94% |
| PM230616P00092500 | 2023-06-09 1:52PM EDT | 92.50 | 0.75 | 0.65 | 0.85 | -0.35 | -31.82% | 20 | 1,602 | 17.48% |
| PM230616P00093000 | 2023-06-09 3:42PM EDT | 93.00 | 0.92 | 0.90 | 1.05 | -0.28 | -23.33% | 10 | 45 | 16.16% |
| PM230616P00094000 | 2023-06-09 2:55PM EDT | 94.00 | 1.76 | 1.50 | 1.85 | -0.12 | -6.38% | 16 | 15 | 19.19% |
| PM230616P00095000 | 2023-06-09 3:49PM EDT | 95.00 | 2.41 | 2.20 | 2.75 | -1.49 | -38.21% | 1 | 1,753 | 22.61% |
| PM230616P00097500 | 2023-06-09 2:09PM EDT | 97.50 | 5.00 | 4.60 | 5.50 | -0.50 | -9.09% | 6 | 923 | 42.68% |
| PM230616P00099000 | 2023-06-02 3:54PM EDT | 99.00 | 7.22 | 6.10 | 6.90 | 0.00 | - | 3 | 1 | 46.97% |
| PM230616P00100000 | 2023-06-09 3:20PM EDT | 100.00 | 7.40 | 7.10 | 7.90 | -0.70 | -8.64% | 1,412 | 458 | 51.51% |
| PM230616P00104000 | 2023-06-07 11:09AM EDT | 104.00 | 12.40 | 11.00 | 12.00 | 0.00 | - | 1 | 0 | 72.07% |
| PM230616P00105000 | 2023-06-09 3:20PM EDT | 105.00 | 12.40 | 12.10 | 12.90 | -0.70 | -5.34% | 1,410 | 842 | 72.17% |
| PM230616P00110000 | 2023-05-10 3:55PM EDT | 110.00 | 14.93 | 17.00 | 17.90 | 0.00 | - | 2 | 0 | 57.03% |
| PM230616P00115000 | 2023-05-10 3:55PM EDT | 115.00 | 19.96 | 22.10 | 22.90 | 0.00 | - | 10 | 0 | 77.73% |
| PM230616P00120000 | 2023-05-30 11:36AM EDT | 120.00 | 30.34 | 27.10 | 28.10 | 0.00 | - | 1 | 0 | 101.76% |
| PM230616P00125000 | 2022-12-19 1:28PM EDT | 125.00 | 25.25 | 25.40 | 26.40 | 0.00 | - | 12 | 6 | 0.00% |
| PM230616P00130000 | 2022-06-30 1:51PM EDT | 130.00 | 33.00 | 33.80 | 35.00 | 0.00 | - | 8 | 103 | 0.00% |
| PM230616P00135000 | 2022-06-08 1:41PM EDT | 135.00 | 34.50 | 41.40 | 42.90 | 0.00 | - | 24 | 120 | 162.79% |
| PM230616P00140000 | 2022-06-07 3:31PM EDT | 140.00 | 36.50 | 45.10 | 46.70 | 0.00 | - | 8 | 110 | 0.00% |
| PM230616P00145000 | 2022-05-25 2:30PM EDT | 145.00 | 39.00 | 43.00 | 44.60 | 0.00 | - | - | 12 | 0.00% |
| PM230616P00150000 | 2022-05-25 1:20PM EDT | 150.00 | 43.90 | 47.70 | 49.40 | 0.00 | - | - | 12 | 0.00% |
| PM230616P00160000 | 2023-05-24 3:33PM EDT | 160.00 | 66.97 | 67.10 | 68.00 | 0.00 | - | - | 0 | 178.52% |
© 2023 Yahoo. All rights reserved.