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
63,837.30 -776.21 (-1.20%) CMC Crypto 200
1,331.62 -64.91 (-4.65%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00100000 | 2024-04-25 2:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 3,120 | 50.00% |
| PM240503C00100000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 138 | 1,149 | 23.15% |
| PM240510C00100000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 130 | 460 | 18.65% |
| PM240517C00100000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.25 | -62.50% | 6,479 | 12,790 | 16.60% |
| PM240524C00100000 | 2024-04-26 2:19PM EDT | 2024-05-24 | 0.35 | 0.20 | 0.70 | -0.25 | -41.67% | 154 | 575 | 22.05% |
| PM240531C00100000 | 2024-04-26 3:13PM EDT | 2024-05-31 | 0.37 | 0.35 | 0.55 | -0.28 | -43.08% | 32 | 83 | 17.99% |
| PM240621C00100000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 0.75 | 0.65 | 0.75 | -0.45 | -37.50% | 263 | 4,351 | 16.18% |
| PM240920C00100000 | 2024-04-26 11:45AM EDT | 2024-09-20 | 2.45 | 2.30 | 2.55 | -0.50 | -16.95% | 13 | 1,681 | 18.65% |
| PM241220C00100000 | 2024-04-26 1:36PM EDT | 2024-12-20 | 3.90 | 2.90 | 4.00 | -0.60 | -13.33% | 60 | 121 | 19.63% |
| PM250117C00100000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 3.80 | 3.60 | 4.30 | -0.79 | -17.21% | 20 | 2,044 | 19.52% |
| PM250620C00100000 | 2024-04-26 2:22PM EDT | 2025-06-20 | 5.95 | 5.70 | 6.50 | -1.17 | -16.43% | 12 | 85 | 21.02% |
| PM260116C00100000 | 2024-04-25 1:48PM EDT | 2026-01-16 | 8.60 | 7.10 | 7.80 | 0.00 | - | 13 | 886 | 19.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00100000 | 2024-04-23 10:14AM EDT | 2024-04-26 | 3.20 | 4.10 | 6.20 | 0.00 | - | 1 | 1 | 74.61% |
| PM240503P00100000 | 2024-04-25 10:11AM EDT | 2024-05-03 | 3.00 | 2.85 | 6.70 | 0.00 | - | 4 | 2 | 64.06% |
| PM240517P00100000 | 2024-04-25 10:37AM EDT | 2024-05-17 | 3.81 | 2.85 | 5.40 | 0.00 | - | 3 | 19 | 20.90% |
| PM240621P00100000 | 2024-04-26 9:34AM EDT | 2024-06-21 | 5.00 | 5.40 | 7.30 | +0.10 | +2.04% | 1 | 604 | 28.43% |
| PM240920P00100000 | 2024-04-25 3:34PM EDT | 2024-09-20 | 6.00 | 5.30 | 8.60 | 0.00 | - | 92 | 482 | 23.34% |
| PM250117P00100000 | 2024-04-26 9:36AM EDT | 2025-01-17 | 7.80 | 7.60 | 9.20 | +1.16 | +17.47% | 23 | 452 | 19.29% |
| PM250620P00100000 | 2024-04-23 12:38PM EDT | 2025-06-20 | 9.70 | 9.60 | 12.40 | 0.00 | - | 167 | 176 | 23.32% |
| PM260116P00100000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 10.40 | 11.90 | 12.70 | 0.00 | - | 1 | 320 | 19.66% |
© 2024 Yahoo. All rights reserved.