PM - Philip Morris International Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230602C00087000 | 2023-05-25 2:06PM EDT | 87.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | - | 0 | 38.48% |
| PM230602C00090000 | 2023-05-24 12:38PM EDT | 90.00 | 3.60 | 1.40 | 1.55 | 0.00 | - | 1 | 6 | 25.54% |
| PM230602C00091000 | 2023-05-26 3:47PM EDT | 91.00 | 0.95 | 0.80 | 0.90 | -0.15 | -13.64% | 18 | 56 | 23.05% |
| PM230602C00092000 | 2023-05-26 3:52PM EDT | 92.00 | 0.45 | 0.35 | 0.45 | -0.33 | -42.31% | 14 | 9 | 21.44% |
| PM230602C00093000 | 2023-05-26 3:52PM EDT | 93.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 25 | 49 | 22.61% |
| PM230602C00094000 | 2023-05-26 11:58AM EDT | 94.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 5 | 124 | 21.88% |
| PM230602C00095000 | 2023-05-26 3:56PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 17 | 260 | 23.05% |
| PM230602C00096000 | 2023-05-24 10:27AM EDT | 96.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 63 | 31.45% |
| PM230602C00097000 | 2023-05-25 10:42AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 35.94% |
| PM230602C00098000 | 2023-05-26 11:45AM EDT | 98.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 17 | 40.23% |
| PM230602C00099000 | 2023-05-25 11:47AM EDT | 99.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 44.34% |
| PM230602C00100000 | 2023-05-12 11:58AM EDT | 100.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 42.77% |
| PM230602C00101000 | 2023-05-15 11:41AM EDT | 101.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 46.48% |
| PM230602C00102000 | 2023-05-22 3:25PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 50.00% |
| PM230602C00103000 | 2023-05-04 10:27AM EDT | 103.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 53.52% |
| PM230602C00104000 | 2023-05-16 9:49AM EDT | 104.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 31 | 56.84% |
| PM230602C00105000 | 2023-05-18 10:45AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 60.16% |
| PM230602C00106000 | 2023-05-11 10:21AM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 63.28% |
| PM230602C00107000 | 2023-04-27 2:29PM EDT | 107.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 24 | 26 | 82.42% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230602P00080000 | 2023-05-10 12:02PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 300 | 83.30% |
| PM230602P00085000 | 2023-05-18 3:44PM EDT | 85.00 | 0.12 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 73.39% |
| PM230602P00086000 | 2023-05-26 1:33PM EDT | 86.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 15 | 2 | 34.86% |
| PM230602P00087000 | 2023-05-26 12:30PM EDT | 87.00 | 0.05 | 0.10 | 0.15 | -0.10 | -66.67% | 1 | 49 | 29.20% |
| PM230602P00088000 | 2023-05-26 3:36PM EDT | 88.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 20 | 13 | 25.68% |
| PM230602P00089000 | 2023-05-26 3:45PM EDT | 89.00 | 0.30 | 0.25 | 0.40 | -0.18 | -37.50% | 15 | 30 | 25.73% |
| PM230602P00090000 | 2023-05-26 3:21PM EDT | 90.00 | 0.55 | 0.50 | 0.60 | -0.17 | -23.61% | 11 | 37 | 22.80% |
| PM230602P00091000 | 2023-05-26 3:38PM EDT | 91.00 | 0.90 | 0.85 | 1.00 | -0.15 | -14.29% | 38 | 66 | 21.63% |
| PM230602P00092000 | 2023-05-26 11:40AM EDT | 92.00 | 1.36 | 1.40 | 1.55 | -0.09 | -6.21% | 25 | 36 | 19.83% |
| PM230602P00093000 | 2023-05-26 11:40AM EDT | 93.00 | 2.05 | 2.15 | 2.35 | -0.39 | -15.98% | 5 | 113 | 20.46% |
| PM230602P00094000 | 2023-05-26 3:12PM EDT | 94.00 | 3.04 | 3.00 | 3.40 | -0.32 | -9.52% | 25 | 14 | 28.32% |
| PM230602P00095000 | 2023-05-26 9:30AM EDT | 95.00 | 3.52 | 4.00 | 4.40 | -0.43 | -10.89% | 2 | 20 | 33.99% |
| PM230602P00096000 | 2023-05-08 3:55PM EDT | 96.00 | 1.85 | 5.00 | 5.50 | 0.00 | - | 37 | 61 | 43.65% |
| PM230602P00097000 | 2023-05-16 3:59PM EDT | 97.00 | 3.25 | 6.00 | 6.50 | 0.00 | - | 1 | 4 | 49.12% |
| PM230602P00098000 | 2023-05-22 3:42PM EDT | 98.00 | 5.23 | 7.00 | 7.50 | 0.00 | - | 1 | 0 | 54.30% |
| PM230602P00099000 | 2023-04-27 3:10PM EDT | 99.00 | 1.70 | 8.00 | 8.40 | 0.00 | - | - | 0 | 54.10% |
| PM230602P00100000 | 2023-05-04 11:18AM EDT | 100.00 | 5.67 | 9.00 | 9.30 | 0.00 | - | 1 | 2 | 51.86% |
© 2023 Yahoo. All rights reserved.