Singapore markets open in 1 hour 28 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.59 +36.25 (+0.80%) Dow
36,117.38 +62.95 (+0.17%) Nasdaq
14,339.99 +193.28 (+1.37%) Bitcoin USD
43,256.22 -470.80 (-1.08%) CMC Crypto 200
896.71 +3.99 (+0.45%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM231208C00085000 | 2023-12-05 11:23AM EST | 85.00 | 7.50 | 5.60 | 7.50 | 0.00 | - | 1 | 0 | 88.67% |
| PM231208C00087000 | 2023-12-06 11:05AM EST | 87.00 | 3.81 | 3.70 | 5.80 | 0.00 | - | 2 | 3 | 78.71% |
| PM231208C00088000 | 2023-12-07 9:31AM EST | 88.00 | 3.10 | 2.95 | 4.50 | 0.00 | - | 2 | 2 | 65.72% |
| PM231208C00089000 | 2023-12-07 3:47PM EST | 89.00 | 2.05 | 1.85 | 2.45 | 0.00 | - | 45 | 154 | 40.33% |
| PM231208C00090000 | 2023-12-07 11:04AM EST | 90.00 | 0.95 | 1.15 | 1.35 | -0.45 | -32.14% | 24 | 22 | 23.93% |
| PM231208C00091000 | 2023-12-07 1:58PM EST | 91.00 | 0.47 | 0.40 | 0.65 | -0.06 | -11.32% | 13 | 64 | 21.88% |
| PM231208C00092000 | 2023-12-07 3:40PM EST | 92.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 20 | 53 | 17.09% |
| PM231208C00093000 | 2023-12-07 10:35AM EST | 93.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 338 | 19.73% |
| PM231208C00094000 | 2023-12-06 3:48PM EST | 94.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 1 | 742 | 42.68% |
| PM231208C00095000 | 2023-12-05 3:54PM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 34.38% |
| PM231208C00096000 | 2023-12-06 10:07AM EST | 96.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 41.02% |
| PM231208C00097000 | 2023-11-30 9:42AM EST | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 47.66% |
| PM231208C00098000 | 2023-11-27 9:30AM EST | 98.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 85.74% |
| PM231208C00099000 | 2023-11-28 1:40PM EST | 99.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.52% |
| PM231208C00100000 | 2023-12-05 10:45AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 65.63% |
| PM231208C00106000 | 2023-12-05 10:02AM EST | 106.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.73% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM231208P00079000 | 2023-11-01 12:33PM EST | 79.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 86.72% |
| PM231208P00082000 | 2023-11-22 3:05PM EST | 82.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 105.47% |
| PM231208P00084000 | 2023-11-13 10:20AM EST | 84.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 91.02% |
| PM231208P00085000 | 2023-11-13 11:51AM EST | 85.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 60.16% |
| PM231208P00086000 | 2023-11-20 2:10PM EST | 86.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 81.15% |
| PM231208P00087000 | 2023-11-27 2:00PM EST | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 37.70% |
| PM231208P00088000 | 2023-12-07 12:06PM EST | 88.00 | 0.03 | 0.00 | 2.05 | -1.13 | -97.41% | 1 | 17 | 85.06% |
| PM231208P00089000 | 2023-12-06 12:44PM EST | 89.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 22.07% |
| PM231208P00090000 | 2023-12-07 11:12AM EST | 90.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 3 | 25 | 19.92% |
| PM231208P00091000 | 2023-12-07 12:20PM EST | 91.00 | 0.40 | 0.20 | 0.45 | -0.10 | -20.00% | 14 | 66 | 18.85% |
| PM231208P00092000 | 2023-12-06 1:34PM EST | 92.00 | 1.07 | 0.35 | 1.05 | +0.02 | +1.90% | 3 | 147 | 18.07% |
| PM231208P00093000 | 2023-12-07 9:41AM EST | 93.00 | 1.55 | 1.25 | 1.95 | -0.36 | -18.85% | 32 | 174 | 21.58% |
| PM231208P00094000 | 2023-12-04 3:29PM EST | 94.00 | 1.31 | 2.45 | 3.00 | 0.00 | - | 310 | 1 | 33.99% |
| PM231208P00095000 | 2023-12-06 10:16AM EST | 95.00 | 4.40 | 2.80 | 4.00 | 0.00 | - | 2 | 42 | 41.99% |
© 2023 Yahoo. All rights reserved.