NYSE - Delayed Quote • USD
Philip Morris International Inc. (PM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00084000 | 4/5/2024 4:46 PM | 84 | 6.40 | 9.40 | 10.60 | 0.00 | 0.00% | 1 | 1 | 55.27% |
| PM240426C00086000 | 4/17/2024 2:19 PM | 86 | 4.61 | 7.40 | 9.50 | 0.00 | 0.00% | 4 | 51 | 63.57% |
| PM240426C00087000 | 4/19/2024 7:55 PM | 87 | 7.20 | 6.80 | 7.80 | 2.70 | 60.00% | 635 | 763 | 52.98% |
| PM240426C00088000 | 4/19/2024 4:02 PM | 88 | 4.72 | 5.70 | 6.70 | 1.12 | 31.11% | 3 | 8 | 59.03% |
| PM240426C00089000 | 4/19/2024 6:54 PM | 89 | 4.70 | 5.00 | 5.60 | 1.70 | 56.67% | 22 | 119 | 50.15% |
| PM240426C00090000 | 4/19/2024 6:47 PM | 90 | 3.79 | 4.20 | 4.40 | 1.44 | 61.28% | 67 | 332 | 38.72% |
| PM240426C00091000 | 4/19/2024 7:58 PM | 91 | 3.37 | 3.40 | 3.60 | 1.52 | 82.16% | 1,354 | 1,682 | 37.31% |
| PM240426C00092000 | 4/19/2024 7:55 PM | 92 | 2.75 | 2.70 | 2.85 | 1.52 | 123.58% | 61 | 446 | 35.67% |
| PM240426C00093000 | 4/19/2024 7:26 PM | 93 | 2.15 | 2.05 | 2.20 | 1.17 | 119.39% | 102 | 368 | 34.67% |
| PM240426C00094000 | 4/19/2024 7:58 PM | 94 | 1.60 | 1.55 | 1.65 | 0.85 | 113.33% | 309 | 440 | 33.99% |
| PM240426C00095000 | 4/19/2024 7:58 PM | 95 | 1.14 | 1.10 | 1.25 | 0.64 | 128.00% | 206 | 936 | 34.47% |
| PM240426C00096000 | 4/19/2024 7:57 PM | 96 | 0.80 | 0.75 | 0.85 | 0.45 | 128.57% | 163 | 550 | 33.25% |
| PM240426C00097000 | 4/19/2024 7:49 PM | 97 | 0.55 | 0.50 | 0.60 | 0.31 | 129.17% | 342 | 307 | 33.50% |
| PM240426C00098000 | 4/19/2024 7:49 PM | 98 | 0.40 | 0.30 | 0.40 | 0.20 | 100.00% | 49 | 423 | 33.30% |
| PM240426C00099000 | 4/19/2024 7:56 PM | 99 | 0.20 | 0.20 | 0.30 | 0.10 | 100.00% | 150 | 433 | 34.72% |
| PM240426C00100000 | 4/19/2024 7:53 PM | 100 | 0.15 | 0.15 | 0.20 | 0.10 | 200.00% | 312 | 3,749 | 34.96% |
| PM240426C00101000 | 4/19/2024 7:56 PM | 101 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 320 | 1,255 | 36.23% |
| PM240426C00102000 | 3/22/2024 1:33 PM | 102 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 328 | 36.62% |
| PM240426C00103000 | 3/15/2024 2:06 PM | 103 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 5 | 48.83% |
| PM240426C00104000 | 3/19/2024 2:15 PM | 104 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1 | 57.18% |
| PM240426C00105000 | 3/20/2024 1:30 PM | 105 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 11 | 50.20% |
| PM240426C00125000 | 4/2/2024 5:41 PM | 125 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | - | 5 | 123.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00079000 | 3/7/2024 4:11 PM | 79 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | - | 10 | 94.43% |
| PM240426P00081000 | 3/7/2024 5:15 PM | 81 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | - | 5 | 63.28% |
| PM240426P00082000 | 4/18/2024 7:38 PM | 82 | 0.10 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 25 | 81.79% |
| PM240426P00083000 | 4/18/2024 7:28 PM | 83 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 16 | 61.13% |
| PM240426P00084000 | 4/19/2024 6:23 PM | 84 | 0.05 | 0.00 | 0.90 | -0.25 | -83.33% | 2 | 18 | 65.92% |
| PM240426P00085000 | 4/19/2024 6:28 PM | 85 | 0.12 | 0.00 | 0.15 | -0.08 | -40.00% | 11 | 32 | 45.90% |
| PM240426P00086000 | 4/19/2024 5:52 PM | 86 | 0.14 | 0.05 | 0.15 | -0.23 | -62.16% | 40 | 151 | 41.50% |
| PM240426P00087000 | 4/19/2024 7:42 PM | 87 | 0.17 | 0.10 | 0.20 | -0.29 | -63.04% | 10 | 53 | 39.84% |
| PM240426P00088000 | 4/19/2024 6:05 PM | 88 | 0.30 | 0.20 | 0.25 | -0.40 | -57.14% | 10 | 155 | 37.40% |
| PM240426P00089000 | 4/19/2024 7:42 PM | 89 | 0.30 | 0.25 | 0.35 | -0.60 | -66.67% | 40 | 174 | 36.13% |
| PM240426P00090000 | 4/19/2024 7:37 PM | 90 | 0.45 | 0.35 | 0.45 | -0.87 | -65.91% | 148 | 238 | 33.79% |
| PM240426P00091000 | 4/19/2024 5:36 PM | 91 | 0.60 | 0.55 | 0.70 | -1.74 | -74.36% | 37 | 136 | 34.23% |
| PM240426P00092000 | 4/19/2024 7:40 PM | 92 | 0.91 | 0.85 | 0.95 | -1.39 | -60.43% | 32 | 186 | 32.91% |
| PM240426P00093000 | 4/19/2024 7:54 PM | 93 | 1.30 | 1.20 | 1.35 | -2.10 | -61.76% | 52 | 21 | 33.11% |
| PM240426P00094000 | 4/19/2024 7:47 PM | 94 | 1.70 | 1.65 | 1.80 | -1.37 | -44.63% | 3 | 11 | 32.45% |
| PM240426P00095000 | 4/19/2024 7:43 PM | 95 | 2.30 | 2.05 | 2.40 | -1.73 | -42.93% | 5 | 5 | 32.91% |
| PM240426P00096000 | 3/12/2024 7:59 PM | 96 | 3.40 | 5.30 | 7.60 | 0.00 | 0.00% | - | 0 | 100.44% |
| PM240426P00097000 | 4/19/2024 7:41 PM | 97 | 3.70 | 3.60 | 3.90 | -2.84 | -43.43% | 4 | 2 | 35.21% |
| PM240426P00098000 | 4/19/2024 6:58 PM | 98 | 4.90 | 4.40 | 4.70 | -1.35 | -21.60% | 5 | 8 | 35.35% |
| PM240426P00100000 | 4/2/2024 2:52 PM | 100 | 8.15 | 5.70 | 6.90 | 0.00 | 0.00% | - | 0 | 50.93% |
Related Tickers
MO Altria Group, Inc.
42.09
+1.91%
BTI British American Tobacco p.l.c.
29.05
+0.80%
BATS.L British American Tobacco p.l.c.
2,310.00
+0.74%
VGR Vector Group Ltd.
10.28
+2.39%
UVV Universal Corporation
51.46
+1.90%
IMBBY Imperial Brands PLC
22.37
+0.86%
IMB.L Imperial Brands PLC
1,774.00
+1.46%
KAVL Kaival Brands Innovations Group, Inc.
3.7300
+7.80%
TPB Turning Point Brands, Inc.
27.68
+2.52%
2914.T Japan Tobacco Inc.
4,072.00
-0.07%