Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,949.47 +2,220.49 (+3.38%) CMC Crypto 200
1,375.38 +44.78 (+3.36%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240726C00080000 | 2024-07-25 10:59AM EDT | 80.00 | 32.90 | 31.60 | 34.70 | 0.00 | - | 10 | 10 | 533.40% |
| PM240726C00081000 | 2024-07-25 10:59AM EDT | 81.00 | 31.95 | 30.40 | 34.00 | 0.00 | - | - | - | 549.81% |
| PM240726C00085000 | 2024-07-25 10:59AM EDT | 85.00 | 27.90 | 26.60 | 30.10 | 0.00 | - | - | - | 498.83% |
| PM240726C00086000 | 2024-07-25 10:59AM EDT | 86.00 | 26.95 | 25.40 | 29.00 | 0.00 | - | - | - | 475.00% |
| PM240726C00090000 | 2024-07-26 11:01AM EDT | 90.00 | 23.00 | 23.20 | 25.10 | +3.82 | +19.92% | 5 | 5 | 336.33% |
| PM240726C00094000 | 2024-07-22 9:44AM EDT | 94.00 | 13.60 | 18.90 | 21.20 | 0.00 | - | 1 | 0 | 276.76% |
| PM240726C00095000 | 2024-07-23 10:21AM EDT | 95.00 | 15.50 | 17.10 | 20.40 | 0.00 | - | 92 | 3 | 229.49% |
| PM240726C00097000 | 2024-07-17 11:23AM EDT | 97.00 | 10.91 | 14.70 | 17.10 | 0.00 | - | - | 1 | 245.90% |
| PM240726C00098000 | 2024-07-25 11:40AM EDT | 98.00 | 15.01 | 15.20 | 15.80 | 0.00 | - | 12 | 28 | 158.59% |
| PM240726C00099000 | 2024-07-25 11:03AM EDT | 99.00 | 14.35 | 12.30 | 15.80 | 0.00 | - | 10 | 23 | 276.56% |
| PM240726C00100000 | 2024-07-23 12:54PM EDT | 100.00 | 9.67 | 11.60 | 15.00 | 0.00 | - | 74 | 107 | 276.37% |
| PM240726C00101000 | 2024-07-26 11:07AM EDT | 101.00 | 11.96 | 10.90 | 14.00 | +2.76 | +30.00% | 20 | 310 | 120.70% |
| PM240726C00102000 | 2024-07-26 3:35PM EDT | 102.00 | 11.00 | 10.00 | 13.40 | +0.20 | +1.85% | 10 | 225 | 149.02% |
| PM240726C00103000 | 2024-07-25 2:47PM EDT | 103.00 | 10.00 | 9.10 | 12.10 | +0.30 | +3.09% | 2 | 228 | 126.95% |
| PM240726C00104000 | 2024-07-26 10:09AM EDT | 104.00 | 8.96 | 7.80 | 11.30 | +0.11 | +1.24% | 4 | 238 | 110.74% |
| PM240726C00105000 | 2024-07-26 3:55PM EDT | 105.00 | 8.60 | 6.80 | 10.30 | +0.18 | +2.14% | 25 | 203 | 101.17% |
| PM240726C00106000 | 2024-07-26 3:31PM EDT | 106.00 | 7.00 | 6.00 | 8.70 | -0.20 | -2.78% | 3 | 245 | 174.12% |
| PM240726C00107000 | 2024-07-26 3:18PM EDT | 107.00 | 6.06 | 5.10 | 7.70 | -0.07 | -1.14% | 31 | 462 | 58.59% |
| PM240726C00108000 | 2024-07-26 3:31PM EDT | 108.00 | 5.15 | 4.10 | 7.30 | -0.05 | -0.96% | 40 | 469 | 84.57% |
| PM240726C00109000 | 2024-07-26 3:30PM EDT | 109.00 | 4.40 | 2.65 | 4.90 | +0.70 | +18.92% | 34 | 2,637 | 86.72% |
| PM240726C00110000 | 2024-07-26 3:53PM EDT | 110.00 | 3.20 | 3.10 | 5.30 | +0.40 | +14.29% | 74 | 386 | 90.43% |
| PM240726C00111000 | 2024-07-26 3:30PM EDT | 111.00 | 2.10 | 1.30 | 4.20 | -0.42 | -16.67% | 102 | 395 | 52.34% |
| PM240726C00112000 | 2024-07-26 3:49PM EDT | 112.00 | 1.13 | 0.20 | 2.35 | -0.47 | -29.38% | 401 | 769 | 67.09% |
| PM240726C00113000 | 2024-07-26 3:59PM EDT | 113.00 | 0.42 | 0.00 | 1.35 | -0.33 | -44.00% | 416 | 5,526 | 49.12% |
| PM240726C00114000 | 2024-07-26 11:01AM EDT | 114.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 72 | 660 | 10.55% |
| PM240726C00115000 | 2024-07-26 3:35PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 49 | 1,108 | 20.31% |
| PM240726C00116000 | 2024-07-25 2:21PM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 117 | 161 | 29.10% |
| PM240726C00117000 | 2024-07-23 1:19PM EDT | 117.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 103 | 48.63% |
| PM240726C00118000 | 2024-07-23 10:10AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 61 | 83 | 52.34% |
| PM240726C00119000 | 2024-07-22 2:25PM EDT | 119.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 52.73% |
| PM240726C00120000 | 2024-07-25 11:33AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 253 | 53.13% |
| PM240726C00121000 | 2024-07-23 9:56AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 69 | 60.16% |
| PM240726C00125000 | 2024-07-25 10:07AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 108 | 127 | 84.38% |
| PM240726C00130000 | 2024-07-23 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 112.50% |
| PM240726C00135000 | 2024-07-22 2:55PM EDT | 135.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 2 | 139.06% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240726P00078000 | 2024-07-22 3:06PM EDT | 78.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 408.59% |
| PM240726P00080000 | 2024-07-08 11:34AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 51 | 265.63% |
| PM240726P00082000 | 2024-07-16 1:40PM EDT | 82.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 8 | 474.41% |
| PM240726P00083000 | 2024-07-16 1:40PM EDT | 83.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 6 | 460.55% |
| PM240726P00084000 | 2024-07-18 10:52AM EDT | 84.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 32 | 231.25% |
| PM240726P00085000 | 2024-07-18 10:52AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 79 | 221.88% |
| PM240726P00086000 | 2024-07-22 9:30AM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 214 | 214.06% |
| PM240726P00087000 | 2024-07-22 1:41PM EDT | 87.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 32 | 37 | 406.06% |
| PM240726P00089000 | 2024-07-25 10:04AM EDT | 89.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 10 | 14 | 379.49% |
| PM240726P00090000 | 2024-07-22 2:27PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 31 | 182.81% |
| PM240726P00091000 | 2024-07-22 3:07PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 471 | 175.00% |
| PM240726P00092000 | 2024-07-22 2:36PM EDT | 92.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 167.19% |
| PM240726P00093000 | 2024-07-19 3:48PM EDT | 93.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 159.38% |
| PM240726P00094000 | 2024-07-23 9:31AM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 151.56% |
| PM240726P00095000 | 2024-07-25 11:44AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 143.75% |
| PM240726P00096000 | 2024-07-25 11:23AM EDT | 96.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 251 | 135.94% |
| PM240726P00097000 | 2024-07-23 2:13PM EDT | 97.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 13 | 63 | 128.91% |
| PM240726P00098000 | 2024-07-24 11:20AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 299 | 121.88% |
| PM240726P00099000 | 2024-07-24 3:02PM EDT | 99.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 14 | 179 | 171.88% |
| PM240726P00100000 | 2024-07-25 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 106.25% |
| PM240726P00101000 | 2024-07-25 9:51AM EDT | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 291 | 99.22% |
| PM240726P00102000 | 2024-07-24 3:10PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 195 | 91.41% |
| PM240726P00103000 | 2024-07-25 2:41PM EDT | 103.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 59 | 267 | 84.38% |
| PM240726P00104000 | 2024-07-26 3:07PM EDT | 104.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 182 | 76.56% |
| PM240726P00105000 | 2024-07-26 12:32PM EDT | 105.00 | 0.05 | 0.00 | 0.55 | -0.16 | -76.19% | 2 | 231 | 110.74% |
| PM240726P00106000 | 2024-07-25 9:44AM EDT | 106.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 11 | 315 | 100.39% |
| PM240726P00107000 | 2024-07-26 3:57PM EDT | 107.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 427 | 54.69% |
| PM240726P00108000 | 2024-07-25 10:10AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 122 | 53.13% |
| PM240726P00109000 | 2024-07-25 10:51AM EDT | 109.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 10 | 164 | 68.36% |
| PM240726P00110000 | 2024-07-26 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 1 | 261 | 57.13% |
| PM240726P00111000 | 2024-07-25 2:20PM EDT | 111.00 | 0.11 | 0.00 | 0.55 | +0.06 | +120.00% | 5 | 16 | 61.13% |
| PM240726P00112000 | 2024-07-26 9:47AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3 | 365 | 17.97% |
| PM240726P00113000 | 2024-07-26 3:36PM EDT | 113.00 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 37 | 442 | 12.50% |
| PM240726P00114000 | 2024-07-26 11:09AM EDT | 114.00 | 1.17 | 0.00 | 1.70 | +0.41 | +53.95% | 1 | - | 57.13% |
| PM240726P00115000 | 2024-07-26 11:06AM EDT | 115.00 | 2.20 | 1.10 | 2.85 | +0.11 | +5.26% | 1 | 1 | 80.52% |
© 2024 Yahoo. All rights reserved.