Singapore markets open in 3 hours 52 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,127.73 -2,252.59 (-3.39%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00080000 | 2024-04-16 2:09PM EDT | 80.00 | 9.70 | 18.80 | 21.10 | 0.00 | - | - | 5 | 198.93% |
| PM240426C00082000 | 2024-04-15 3:49PM EDT | 82.00 | 6.80 | 15.80 | 19.00 | 0.00 | - | - | 1 | 143.16% |
| PM240426C00084000 | 2024-04-05 12:46PM EDT | 84.00 | 6.40 | 13.70 | 17.50 | 0.00 | - | 1 | 1 | 143.36% |
| PM240426C00086000 | 2024-04-24 10:37AM EDT | 86.00 | 11.10 | 11.60 | 15.20 | +0.70 | +6.73% | 2 | 44 | 114.16% |
| PM240426C00087000 | 2024-04-23 10:07AM EDT | 87.00 | 9.60 | 10.10 | 13.80 | 0.00 | - | 2 | 314 | 177.54% |
| PM240426C00088000 | 2024-04-23 3:44PM EDT | 88.00 | 9.00 | 9.60 | 12.90 | 0.00 | - | 3 | 7 | 88.09% |
| PM240426C00089000 | 2024-04-24 12:40PM EDT | 89.00 | 8.49 | 8.50 | 12.10 | +1.09 | +14.73% | 14 | 127 | 85.35% |
| PM240426C00090000 | 2024-04-24 2:54PM EDT | 90.00 | 8.40 | 7.50 | 11.00 | +1.10 | +15.07% | 4 | 105 | 74.80% |
| PM240426C00091000 | 2024-04-24 10:24AM EDT | 91.00 | 5.70 | 6.00 | 9.60 | +0.25 | +4.59% | 12 | 600 | 131.06% |
| PM240426C00092000 | 2024-04-24 10:27AM EDT | 92.00 | 5.13 | 5.00 | 9.00 | +0.03 | +0.59% | 31 | 359 | 135.50% |
| PM240426C00093000 | 2024-04-24 1:25PM EDT | 93.00 | 5.10 | 5.30 | 6.90 | +0.80 | +18.60% | 17 | 463 | 85.55% |
| PM240426C00094000 | 2024-04-24 3:18PM EDT | 94.00 | 4.60 | 4.90 | 5.10 | +1.30 | +39.39% | 117 | 1,021 | 36.52% |
| PM240426C00095000 | 2024-04-24 3:41PM EDT | 95.00 | 4.00 | 2.65 | 5.80 | +1.23 | +44.40% | 71 | 919 | 97.56% |
| PM240426C00096000 | 2024-04-24 3:57PM EDT | 96.00 | 3.10 | 2.80 | 3.20 | +1.40 | +82.35% | 513 | 816 | 30.66% |
| PM240426C00097000 | 2024-04-24 3:59PM EDT | 97.00 | 2.11 | 2.05 | 2.20 | +0.99 | +88.39% | 188 | 926 | 23.24% |
| PM240426C00098000 | 2024-04-24 3:58PM EDT | 98.00 | 1.22 | 1.15 | 1.95 | +0.57 | +87.69% | 529 | 528 | 38.77% |
| PM240426C00099000 | 2024-04-24 3:58PM EDT | 99.00 | 0.60 | 0.55 | 0.65 | +0.30 | +100.00% | 671 | 749 | 17.87% |
| PM240426C00100000 | 2024-04-24 3:59PM EDT | 100.00 | 0.25 | 0.20 | 0.25 | +0.12 | +92.31% | 1,387 | 3,795 | 17.24% |
| PM240426C00101000 | 2024-04-24 3:58PM EDT | 101.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 121 | 1,070 | 18.65% |
| PM240426C00102000 | 2024-04-24 3:45PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 356 | 21.09% |
| PM240426C00103000 | 2024-04-23 9:54AM EDT | 103.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 2 | 70 | 52.54% |
| PM240426C00104000 | 2024-03-19 10:15AM EDT | 104.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 51.17% |
| PM240426C00105000 | 2024-04-22 3:29PM EDT | 105.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 60.16% |
| PM240426C00125000 | 2024-04-23 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 104.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00073000 | 2024-04-16 1:53PM EDT | 73.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 220 | 190.04% |
| PM240426P00074000 | 2024-04-16 1:54PM EDT | 74.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 40 | 182.81% |
| PM240426P00075000 | 2024-04-16 1:56PM EDT | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 360 | 175.78% |
| PM240426P00079000 | 2024-03-07 12:11PM EDT | 79.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 10 | 176.17% |
| PM240426P00080000 | 2024-04-22 11:42AM EDT | 80.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 32 | 141.02% |
| PM240426P00081000 | 2024-03-07 1:15PM EDT | 81.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 124.22% |
| PM240426P00082000 | 2024-04-22 3:45PM EDT | 82.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 9 | 26 | 127.54% |
| PM240426P00083000 | 2024-04-22 3:51PM EDT | 83.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 18 | 34 | 126.17% |
| PM240426P00084000 | 2024-04-23 11:20AM EDT | 84.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 9 | 106 | 119.34% |
| PM240426P00085000 | 2024-04-24 9:53AM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 82.03% |
| PM240426P00086000 | 2024-04-22 3:29PM EDT | 86.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 53 | 153 | 81.64% |
| PM240426P00087000 | 2024-04-24 10:50AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 929 | 71.09% |
| PM240426P00088000 | 2024-04-24 10:17AM EDT | 88.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 11 | 288 | 59.38% |
| PM240426P00089000 | 2024-04-24 10:43AM EDT | 89.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 10 | 253 | 54.30% |
| PM240426P00090000 | 2024-04-24 10:18AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 412 | 55.08% |
| PM240426P00091000 | 2024-04-24 10:17AM EDT | 91.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 4 | 179 | 56.45% |
| PM240426P00092000 | 2024-04-23 12:17PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 1,219 | 44.14% |
| PM240426P00093000 | 2024-04-23 3:30PM EDT | 93.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 145 | 635 | 38.67% |
| PM240426P00094000 | 2024-04-24 2:20PM EDT | 94.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 7 | 562 | 45.70% |
| PM240426P00095000 | 2024-04-24 10:26AM EDT | 95.00 | 0.10 | 0.00 | 0.45 | -0.10 | -50.00% | 4 | 99 | 50.88% |
| PM240426P00096000 | 2024-04-24 1:12PM EDT | 96.00 | 0.10 | 0.00 | 0.10 | -0.23 | -69.70% | 38 | 91 | 25.88% |
| PM240426P00097000 | 2024-04-24 3:55PM EDT | 97.00 | 0.05 | 0.05 | 0.10 | -0.53 | -91.38% | 46 | 38 | 19.24% |
| PM240426P00098000 | 2024-04-24 3:23PM EDT | 98.00 | 0.30 | 0.15 | 0.25 | -0.92 | -75.41% | 62 | 39 | 17.77% |
| PM240426P00099000 | 2024-04-24 3:57PM EDT | 99.00 | 0.49 | 0.50 | 0.60 | -1.70 | -77.63% | 50 | 33 | 17.04% |
| PM240426P00100000 | 2024-04-23 10:14AM EDT | 100.00 | 3.20 | 1.00 | 1.25 | 0.00 | - | 1 | 1 | 17.92% |
© 2024 Yahoo. All rights reserved.