Singapore markets open in 13 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,779.27 -965.47 (-4.07%) CMC Crypto 200
516.30 -21.57 (-4.01%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230203C00097000 | 2023-01-26 2:10PM EST | 97.00 | 7.18 | 6.60 | 7.30 | 0.00 | - | 6 | 6 | 60.99% |
| PM230203C00097500 | 2023-01-20 2:05PM EST | 97.50 | 4.47 | 6.10 | 6.70 | 0.00 | - | 1 | 1 | 53.52% |
| PM230203C00098000 | 2023-01-25 10:20AM EST | 98.00 | 5.84 | 5.60 | 6.40 | 0.00 | - | - | 5 | 58.40% |
| PM230203C00099000 | 2023-01-26 10:18AM EST | 99.00 | 4.68 | 4.70 | 5.30 | 0.00 | - | 1 | 7 | 48.05% |
| PM230203C00100000 | 2023-01-30 12:25PM EST | 100.00 | 4.20 | 3.80 | 4.40 | +0.18 | +4.48% | 1 | 68 | 44.73% |
| PM230203C00101000 | 2023-01-27 11:42AM EST | 101.00 | 3.02 | 3.00 | 3.30 | 0.00 | - | 82 | 148 | 34.42% |
| PM230203C00102000 | 2023-01-27 3:36PM EST | 102.00 | 2.58 | 2.10 | 2.45 | 0.00 | - | 4 | 32 | 31.20% |
| PM230203C00103000 | 2023-01-30 3:17PM EST | 103.00 | 1.74 | 1.50 | 1.60 | +0.19 | +12.26% | 10 | 235 | 26.32% |
| PM230203C00104000 | 2023-01-30 3:56PM EST | 104.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 19 | 678 | 24.95% |
| PM230203C00105000 | 2023-01-30 3:49PM EST | 105.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 541 | 356 | 23.63% |
| PM230203C00106000 | 2023-01-30 3:14PM EST | 106.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 88 | 250 | 23.88% |
| PM230203C00107000 | 2023-01-30 2:26PM EST | 107.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 48 | 185 | 24.02% |
| PM230203C00108000 | 2023-01-30 3:21PM EST | 108.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 14 | 125 | 22.66% |
| PM230203C00109000 | 2023-01-25 10:07AM EST | 109.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 57.18% |
| PM230203C00110000 | 2023-01-20 3:18PM EST | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 30.86% |
| PM230203C00111000 | 2023-01-09 10:44AM EST | 111.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 20 | 34.57% |
| PM230203C00112000 | 2023-01-12 9:44AM EST | 112.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 58.79% |
| PM230203C00120000 | 2023-01-17 3:41PM EST | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 81.45% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230203P00070000 | 2023-01-13 12:54PM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 150.00% |
| PM230203P00080000 | 2022-12-23 11:53AM EST | 80.00 | 1.13 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 158.59% |
| PM230203P00085000 | 2023-01-24 9:50AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 81.25% |
| PM230203P00087000 | 2023-01-24 9:49AM EST | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 80.08% |
| PM230203P00091000 | 2023-01-18 1:02PM EST | 91.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 66.41% |
| PM230203P00093000 | 2023-01-25 9:49AM EST | 93.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 62.70% |
| PM230203P00094000 | 2023-01-09 1:34PM EST | 94.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 4 | 57.81% |
| PM230203P00095000 | 2023-01-27 10:21AM EST | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 26 | 50.39% |
| PM230203P00096000 | 2023-01-27 10:58AM EST | 96.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 29 | 49.71% |
| PM230203P00097000 | 2023-01-27 3:51PM EST | 97.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 24 | 44.53% |
| PM230203P00097500 | 2023-01-25 9:42AM EST | 97.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 41.90% |
| PM230203P00098000 | 2023-01-26 2:03PM EST | 98.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 39.26% |
| PM230203P00099000 | 2023-01-30 3:21PM EST | 99.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 17 | 81 | 30.76% |
| PM230203P00100000 | 2023-01-30 2:41PM EST | 100.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 135 | 28.52% |
| PM230203P00101000 | 2023-01-30 3:58PM EST | 101.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 52 | 71 | 26.95% |
| PM230203P00102000 | 2023-01-30 2:52PM EST | 102.00 | 0.39 | 0.35 | 0.40 | +0.04 | +11.43% | 15 | 528 | 25.05% |
| PM230203P00103000 | 2023-01-30 3:59PM EST | 103.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 2 | 1,087 | 24.66% |
| PM230203P00104000 | 2023-01-30 3:24PM EST | 104.00 | 0.95 | 1.00 | 1.10 | +0.01 | +1.06% | 1,524 | 110 | 23.34% |
| PM230203P00105000 | 2023-01-30 3:59PM EST | 105.00 | 1.60 | 1.55 | 1.70 | +0.20 | +14.29% | 73 | 113 | 23.15% |
| PM230203P00109000 | 2022-12-29 3:56PM EST | 109.00 | 7.95 | 4.90 | 5.60 | 0.00 | - | - | 0 | 46.39% |
© 2023 Yahoo. All rights reserved.
