NYSE - Delayed Quote USD

Philip Morris International Inc. (PM)

95.02 -1.07 (-1.11%)
At close: April 26 at 4:00 PM EDT
95.12 +0.10 (+0.11%)
After hours: April 26 at 7:48 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PM240517C00080000 4/16/2024 4:47 PM 80 9.90 13.00 17.80 0.00 0.00% 1 8 52.05%
PM240517C00085000 4/26/2024 2:09 PM 85 11.02 8.40 12.50 1.82 19.78% 5 73 74.56%
PM240517C00090000 4/25/2024 3:52 PM 90 6.80 4.50 5.90 -0.15 -2.16% 1 750 30.96%
PM240517C00095000 4/26/2024 7:42 PM 95 1.60 1.55 1.65 -0.90 -36.00% 72 5,209 18.48%
PM240517C00100000 4/26/2024 7:58 PM 100 0.15 0.15 0.20 -0.25 -62.50% 6,479 12,790 17.43%
PM240517C00105000 4/25/2024 3:36 PM 105 0.10 0.00 1.90 0.00 0.00% 80 232 59.11%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PM240517P00080000 4/24/2024 7:44 PM 80 0.03 0.00 2.10 0.00 0.00% 2 56 69.39%
PM240517P00085000 4/26/2024 7:52 PM 85 0.15 0.05 0.15 0.07 87.50% 2 399 29.98%
PM240517P00090000 4/26/2024 6:01 PM 90 0.17 0.15 0.30 0.02 13.33% 2 807 20.80%
PM240517P00095000 4/26/2024 7:44 PM 95 1.31 1.25 1.35 0.51 63.75% 935 318 15.33%
PM240517P00100000 4/25/2024 2:37 PM 100 3.81 2.85 5.40 0.00 0.00% 3 19 21.92%

Related Tickers

MO Altria Group, Inc.
43.38
-0.37%
 
BTI British American Tobacco p.l.c.
29.25
-0.51%
 
BATS.L British American Tobacco p.l.c.
2,326.00
-0.47%
 
VGR Vector Group Ltd.
10.27
-0.58%
 
UVV Universal Corporation
50.80
-0.88%
 
IMBBY Imperial Brands PLC
23.23
+0.22%
 
IMB.L Imperial Brands PLC
1,811.50
-0.88%
 
TPB Turning Point Brands, Inc.
28.24
+1.66%
 
XXII 22nd Century Group, Inc.
1.7300
-5.46%
 
RLX RLX Technology Inc.
1.9100
0.00%