Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,927.68 -930.57 (-1.43%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00090000 | 2024-04-26 11:16AM EDT | 2024-04-26 | 5.50 | 4.10 | 6.30 | -2.90 | -34.52% | 3 | 103 | 80.27% |
| PM240503C00090000 | 2024-04-23 10:23AM EDT | 2024-05-03 | 6.46 | 3.40 | 7.00 | 0.00 | - | 4 | 153 | 73.24% |
| PM240510C00090000 | 2024-04-24 11:26AM EDT | 2024-05-10 | 7.94 | 3.30 | 5.80 | 0.00 | - | 1 | 47 | 33.94% |
| PM240517C00090000 | 2024-04-25 11:52AM EDT | 2024-05-17 | 6.80 | 4.50 | 5.90 | -0.15 | -2.16% | 1 | 750 | 29.52% |
| PM240524C00090000 | 2024-04-26 10:53AM EDT | 2024-05-24 | 6.10 | 4.90 | 7.30 | -0.64 | -9.50% | 1 | 14 | 41.70% |
| PM240531C00090000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 3.40 | 5.60 | 6.70 | 0.00 | - | - | 1 | 31.54% |
| PM240621C00090000 | 2024-04-25 10:51AM EDT | 2024-06-21 | 7.70 | 4.80 | 7.40 | 0.00 | - | 11 | 905 | 30.51% |
| PM240920C00090000 | 2024-04-25 9:38AM EDT | 2024-09-20 | 10.80 | 7.70 | 8.70 | 0.00 | - | 3 | 708 | 24.92% |
| PM241220C00090000 | 2024-04-24 9:54AM EDT | 2024-12-20 | 9.40 | 8.40 | 9.40 | 0.00 | - | 3 | 6 | 22.08% |
| PM250117C00090000 | 2024-04-25 12:58PM EDT | 2025-01-17 | 10.50 | 8.30 | 9.70 | 0.00 | - | 10 | 439 | 21.89% |
| PM250620C00090000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 11.00 | 9.60 | 12.40 | -1.00 | -8.33% | 3 | 256 | 24.49% |
| PM260116C00090000 | 2024-04-25 10:07AM EDT | 2026-01-16 | 14.20 | 11.60 | 12.60 | 0.00 | - | 3 | 934 | 20.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00090000 | 2024-04-26 1:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 32 | 408 | 53.13% |
| PM240503P00090000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 0.18 | 0.05 | 0.55 | 0.00 | - | 4 | 68 | 40.48% |
| PM240510P00090000 | 2024-04-26 11:25AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 2 | 29 | 19.78% |
| PM240517P00090000 | 2024-04-26 2:01PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.30 | +0.02 | +13.33% | 2 | 807 | 19.83% |
| PM240524P00090000 | 2024-04-24 1:12PM EDT | 2024-05-24 | 0.16 | 0.20 | 0.50 | 0.00 | - | 2 | 21 | 20.51% |
| PM240531P00090000 | 2024-04-26 11:25AM EDT | 2024-05-31 | 0.30 | 0.25 | 0.60 | +0.05 | +20.00% | 2 | 5 | 19.73% |
| PM240621P00090000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 0.81 | 0.75 | 0.90 | +0.18 | +28.57% | 9 | 3,403 | 18.52% |
| PM240920P00090000 | 2024-04-26 2:34PM EDT | 2024-09-20 | 2.10 | 2.00 | 2.20 | +0.25 | +13.51% | 34 | 1,604 | 18.09% |
| PM241220P00090000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 3.20 | 3.30 | 4.60 | 0.00 | - | 13 | 11 | 22.88% |
| PM250117P00090000 | 2024-04-26 2:21PM EDT | 2025-01-17 | 3.90 | 3.70 | 4.40 | +0.46 | +13.37% | 1 | 3,460 | 20.98% |
| PM250620P00090000 | 2024-04-26 10:56AM EDT | 2025-06-20 | 5.30 | 5.30 | 7.40 | +0.30 | +6.00% | 20 | 636 | 24.57% |
| PM260116P00090000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 7.50 | 7.20 | 8.20 | +0.20 | +2.74% | 6 | 228 | 21.78% |
© 2024 Yahoo. All rights reserved.