Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,072.99 +1,218.45 (+1.94%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00080000 | 2024-04-23 9:31AM EDT | 80.00 | 14.50 | 16.50 | 17.80 | 0.00 | - | 1 | 3 | 98.44% |
| PM240510C00086000 | 2024-04-23 3:50PM EDT | 86.00 | 11.50 | 10.60 | 13.00 | 0.00 | - | 1 | 2 | 69.24% |
| PM240510C00087000 | 2024-04-18 10:32AM EDT | 87.00 | 4.85 | 9.50 | 12.00 | 0.00 | - | 1 | 12 | 62.11% |
| PM240510C00088000 | 2024-04-23 9:35AM EDT | 88.00 | 8.50 | 8.40 | 9.80 | 0.00 | - | 1 | 10 | 59.47% |
| PM240510C00089000 | 2024-04-17 2:39PM EDT | 89.00 | 3.20 | 7.80 | 8.80 | 0.00 | - | 1 | 3 | 54.59% |
| PM240510C00090000 | 2024-04-24 11:26AM EDT | 90.00 | 7.94 | 6.70 | 8.70 | 0.00 | - | 1 | 47 | 76.27% |
| PM240510C00091000 | 2024-05-03 2:44PM EDT | 91.00 | 6.80 | 6.00 | 7.30 | +2.80 | +70.00% | 2 | 32 | 59.72% |
| PM240510C00092000 | 2024-04-25 10:34AM EDT | 92.00 | 4.92 | 5.00 | 5.80 | 0.00 | - | 1 | 21 | 39.55% |
| PM240510C00093000 | 2024-05-03 2:52PM EDT | 93.00 | 5.00 | 3.20 | 5.90 | +0.24 | +5.04% | 11 | 17 | 61.52% |
| PM240510C00094000 | 2024-05-03 2:52PM EDT | 94.00 | 4.00 | 2.80 | 3.80 | +0.50 | +14.29% | 33 | 173 | 29.10% |
| PM240510C00095000 | 2024-05-03 10:07AM EDT | 95.00 | 2.21 | 1.80 | 2.75 | -0.89 | -28.71% | 2 | 152 | 22.27% |
| PM240510C00096000 | 2024-05-03 1:03PM EDT | 96.00 | 1.70 | 1.70 | 1.85 | -0.20 | -10.53% | 27 | 125 | 18.65% |
| PM240510C00097000 | 2024-05-03 3:45PM EDT | 97.00 | 1.20 | 1.00 | 1.10 | -0.10 | -7.69% | 17 | 187 | 16.50% |
| PM240510C00098000 | 2024-05-03 3:59PM EDT | 98.00 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 105 | 198 | 16.07% |
| PM240510C00099000 | 2024-05-03 3:59PM EDT | 99.00 | 0.29 | 0.20 | 0.30 | -0.04 | -12.12% | 147 | 241 | 16.16% |
| PM240510C00100000 | 2024-05-03 3:57PM EDT | 100.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1,249 | 1,229 | 16.90% |
| PM240510C00101000 | 2024-05-03 3:57PM EDT | 101.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 25 | 36 | 18.99% |
| PM240510C00102000 | 2024-05-02 3:55PM EDT | 102.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 22.75% |
| PM240510C00103000 | 2024-04-25 3:49PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 9 | 26.37% |
| PM240510C00104000 | 2024-04-24 3:40PM EDT | 104.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 100 | 50.24% |
| PM240510C00105000 | 2024-05-02 3:42PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 112 | 33.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00077000 | 2024-04-12 12:38PM EDT | 77.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 12 | 12 | 127.54% |
| PM240510P00078000 | 2024-04-16 10:44AM EDT | 78.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | - | 1 | 122.07% |
| PM240510P00079000 | 2024-04-08 10:52AM EDT | 79.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 116.70% |
| PM240510P00080000 | 2024-04-15 9:49AM EDT | 80.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 111.33% |
| PM240510P00081000 | 2024-04-15 2:55PM EDT | 81.00 | 0.32 | 0.00 | 1.30 | 0.00 | - | 3 | 13 | 105.96% |
| PM240510P00082000 | 2024-04-16 3:49PM EDT | 82.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | - | 1 | 100.68% |
| PM240510P00083000 | 2024-04-04 3:59PM EDT | 83.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 2 | 5 | 95.41% |
| PM240510P00084000 | 2024-04-10 11:01AM EDT | 84.00 | 0.48 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 89.06% |
| PM240510P00085000 | 2024-04-23 11:18AM EDT | 85.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 10 | 14 | 84.77% |
| PM240510P00086000 | 2024-04-22 12:50PM EDT | 86.00 | 0.23 | 0.00 | 1.30 | 0.00 | - | 2 | 124 | 79.49% |
| PM240510P00087000 | 2024-04-23 11:18AM EDT | 87.00 | 0.13 | 0.00 | 1.80 | 0.00 | - | 19 | 51 | 82.67% |
| PM240510P00088000 | 2024-04-24 11:17AM EDT | 88.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 3 | 45 | 68.90% |
| PM240510P00089000 | 2024-04-26 3:51PM EDT | 89.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 31 | 50 | 63.53% |
| PM240510P00090000 | 2024-04-29 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 35.16% |
| PM240510P00091000 | 2024-04-30 2:01PM EDT | 91.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 23 | 44.63% |
| PM240510P00092000 | 2024-05-02 1:43PM EDT | 92.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 62 | 64.80% |
| PM240510P00093000 | 2024-05-03 9:31AM EDT | 93.00 | 0.05 | 0.00 | 1.20 | -0.30 | -85.71% | 3 | 129 | 54.79% |
| PM240510P00094000 | 2024-05-03 2:25PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 84 | 18.85% |
| PM240510P00095000 | 2024-05-03 2:25PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 16 | 117 | 16.41% |
| PM240510P00096000 | 2024-05-03 3:12PM EDT | 96.00 | 0.17 | 0.20 | 0.30 | -0.23 | -57.50% | 16 | 50 | 15.28% |
| PM240510P00097000 | 2024-05-03 3:57PM EDT | 97.00 | 0.45 | 0.50 | 0.60 | -0.15 | -25.00% | 39 | 97 | 14.60% |
| PM240510P00098000 | 2024-05-03 2:23PM EDT | 98.00 | 0.75 | 1.00 | 1.10 | -0.40 | -34.78% | 6 | 16 | 14.14% |
| PM240510P00099000 | 2024-04-25 10:30AM EDT | 99.00 | 2.60 | 1.65 | 1.80 | 0.00 | - | - | 3 | 13.67% |
© 2024 Yahoo. All rights reserved.