Singapore markets open in 2 hours 26 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,440.84 -295.38 (-0.44%) CMC Crypto 200
1,429.83 +15.07 (+1.06%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00095000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 2.77 | 2.65 | 3.00 | +1.48 | +114.73% | 714 | 1,183 | 30.86% |
| PM240503C00095000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 2.88 | 3.00 | 3.20 | +1.48 | +105.71% | 349 | 561 | 22.66% |
| PM240510C00095000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 3.05 | 3.20 | 3.50 | +1.35 | +79.41% | 145 | 91 | 22.00% |
| PM240517C00095000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 3.42 | 3.50 | 3.80 | +1.57 | +84.86% | 499 | 5,204 | 22.10% |
| PM240524C00095000 | 2024-04-23 2:03PM EDT | 2024-05-24 | 3.20 | 2.00 | 4.40 | +1.04 | +48.15% | 57 | 365 | 25.28% |
| PM240531C00095000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 3.90 | 3.90 | 5.40 | +1.60 | +69.57% | 16 | 36 | 31.28% |
| PM240621C00095000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 4.40 | 4.40 | 4.70 | +1.76 | +66.67% | 214 | 3,960 | 20.51% |
| PM240920C00095000 | 2024-04-23 3:51PM EDT | 2024-09-20 | 6.00 | 6.10 | 6.70 | +1.55 | +34.83% | 45 | 4,356 | 21.30% |
| PM241220C00095000 | 2024-04-23 3:31PM EDT | 2024-12-20 | 7.37 | 6.80 | 8.60 | +1.57 | +27.07% | 11 | 102 | 23.00% |
| PM250117C00095000 | 2024-04-23 11:47AM EDT | 2025-01-17 | 6.70 | 7.70 | 8.00 | +1.00 | +17.54% | 8 | 1,653 | 19.93% |
| PM250620C00095000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 8.80 | 9.30 | 10.00 | +1.40 | +18.92% | 17 | 128 | 20.81% |
| PM260116C00095000 | 2024-04-19 2:18PM EDT | 2026-01-16 | 9.00 | 11.20 | 12.00 | 0.00 | - | 9 | 674 | 21.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00095000 | 2024-04-23 2:17PM EDT | 2024-04-26 | 0.20 | 0.05 | 0.15 | -2.15 | -91.49% | 56 | 81 | 23.24% |
| PM240503P00095000 | 2024-04-23 2:44PM EDT | 2024-05-03 | 0.43 | 0.25 | 0.40 | -1.92 | -81.70% | 29 | 139 | 19.87% |
| PM240510P00095000 | 2024-04-23 11:40AM EDT | 2024-05-10 | 0.75 | 0.40 | 0.50 | -1.75 | -70.00% | 2 | 48 | 17.12% |
| PM240517P00095000 | 2024-04-23 3:39PM EDT | 2024-05-17 | 0.70 | 0.55 | 0.65 | -1.95 | -73.58% | 106 | 231 | 16.41% |
| PM240524P00095000 | 2024-04-22 1:50PM EDT | 2024-05-24 | 2.70 | 0.65 | 0.80 | 0.00 | - | 13 | 13 | 16.09% |
| PM240621P00095000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 1.60 | 1.45 | 1.60 | -1.90 | -54.29% | 137 | 1,196 | 17.51% |
| PM240920P00095000 | 2024-04-23 3:22PM EDT | 2024-09-20 | 3.10 | 2.85 | 3.00 | -1.75 | -36.08% | 559 | 1,029 | 16.99% |
| PM241220P00095000 | 2024-04-23 2:23PM EDT | 2024-12-20 | 4.65 | 4.10 | 4.50 | -1.95 | -29.55% | 115 | 1 | 18.35% |
| PM250117P00095000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 5.00 | 4.50 | 5.00 | -2.10 | -29.58% | 8 | 1,227 | 18.91% |
| PM250620P00095000 | 2024-04-23 12:37PM EDT | 2025-06-20 | 7.30 | 6.00 | 7.10 | -1.40 | -16.09% | 34 | 500 | 20.25% |
| PM260116P00095000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 9.25 | 6.90 | 9.30 | -1.05 | -10.19% | 1 | 338 | 20.97% |
© 2024 Yahoo. All rights reserved.