NYSE - Delayed Quote • USD
Philip Morris International Inc. (PM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621C00050000 | 4/23/2024 7:22 PM | 50 | 47.40 | 43.40 | 47.40 | 0.00 | 0.00% | 1 | 3 | 93.46% |
| PM240621C00060000 | 3/19/2024 7:52 PM | 60 | 35.05 | 29.90 | 33.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PM240621C00065000 | 12/14/2023 3:28 PM | 65 | 31.17 | 28.90 | 33.20 | 0.00 | 0.00% | 2 | 0 | 75.10% |
| PM240621C00070000 | 3/21/2024 7:49 PM | 70 | 23.30 | 22.50 | 25.40 | 0.00 | 0.00% | 1 | 14 | 49.71% |
| PM240621C00075000 | 4/16/2024 3:54 PM | 75 | 15.30 | 18.80 | 22.70 | 0.00 | 0.00% | 15 | 11 | 72.93% |
| PM240621C00080000 | 4/26/2024 7:35 PM | 80 | 15.73 | 13.50 | 18.00 | -0.97 | -5.81% | 1 | 154 | 62.65% |
| PM240621C00082500 | 4/15/2024 3:00 PM | 82.5 | 8.00 | 11.00 | 15.80 | 0.00 | 0.00% | 1 | 295 | 58.68% |
| PM240621C00085000 | 4/23/2024 1:56 PM | 85 | 12.30 | 9.00 | 11.90 | 0.00 | 0.00% | 4 | 260 | 39.50% |
| PM240621C00087500 | 4/23/2024 3:21 PM | 87.5 | 9.66 | 6.50 | 9.40 | 0.00 | 0.00% | 2 | 791 | 33.41% |
| PM240621C00090000 | 4/25/2024 2:51 PM | 90 | 7.70 | 4.80 | 7.40 | 0.00 | 0.00% | 11 | 905 | 31.06% |
| PM240621C00092500 | 4/26/2024 1:56 PM | 92.5 | 4.98 | 4.20 | 4.70 | -0.64 | -11.39% | 25 | 1,533 | 22.64% |
| PM240621C00095000 | 4/26/2024 7:42 PM | 95 | 2.65 | 2.60 | 2.80 | -0.95 | -26.39% | 47 | 3,781 | 18.96% |
| PM240621C00097500 | 4/26/2024 7:00 PM | 97.5 | 1.45 | 1.40 | 1.55 | -0.85 | -36.96% | 117 | 3,082 | 17.47% |
| PM240621C00100000 | 4/26/2024 7:43 PM | 100 | 0.75 | 0.65 | 0.75 | -0.45 | -37.50% | 263 | 4,351 | 16.46% |
| PM240621C00105000 | 4/26/2024 7:35 PM | 105 | 0.13 | 0.15 | 0.20 | -0.12 | -48.00% | 20 | 2,207 | 17.24% |
| PM240621C00110000 | 4/26/2024 5:01 PM | 110 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 947 | 23.15% |
| PM240621C00115000 | 4/24/2024 2:39 PM | 115 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 323 | 45.90% |
| PM240621C00120000 | 2/2/2024 8:20 PM | 120 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 488 | 41.26% |
| PM240621C00125000 | 12/11/2023 2:30 PM | 125 | 0.27 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 16 | 44.53% |
| PM240621C00130000 | 8/1/2023 1:30 PM | 130 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 57 | 12.50% |
| PM240621C00135000 | 7/14/2023 3:23 PM | 135 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 2 | 48.24% |
| PM240621C00140000 | 5/18/2023 5:35 PM | 140 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 300 | 300 | 56.06% |
| PM240621C00150000 | 3/17/2023 3:57 PM | 150 | 0.45 | 0.00 | 0.35 | 0.00 | 0.00% | 398 | 398 | 56.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00045000 | 4/1/2024 7:50 PM | 45 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 128 | 83.40% |
| PM240621P00050000 | 12/27/2023 8:34 PM | 50 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 8 | 104.79% |
| PM240621P00055000 | 2/6/2024 6:55 PM | 55 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 121 | 76.56% |
| PM240621P00060000 | 2/20/2024 6:44 PM | 60 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 59 | 88.48% |
| PM240621P00065000 | 4/24/2024 7:26 PM | 65 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 245 | 47.17% |
| PM240621P00070000 | 4/24/2024 3:35 PM | 70 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 1,614 | 45.70% |
| PM240621P00075000 | 4/26/2024 1:30 PM | 75 | 0.35 | 0.00 | 0.15 | 0.25 | 250.00% | 8 | 959 | 33.55% |
| PM240621P00080000 | 4/26/2024 1:30 PM | 80 | 0.40 | 0.05 | 0.15 | 0.26 | 185.71% | 8 | 1,820 | 25.68% |
| PM240621P00082500 | 4/25/2024 7:19 PM | 82.5 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 1,105 | 23.24% |
| PM240621P00085000 | 4/26/2024 3:53 PM | 85 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 2 | 2,529 | 22.07% |
| PM240621P00087500 | 4/26/2024 7:38 PM | 87.5 | 0.45 | 0.35 | 0.50 | 0.05 | 12.50% | 933 | 1,766 | 19.70% |
| PM240621P00090000 | 4/26/2024 7:45 PM | 90 | 0.81 | 0.75 | 0.90 | 0.18 | 28.57% | 9 | 3,403 | 18.85% |
| PM240621P00092500 | 4/26/2024 7:41 PM | 92.5 | 1.50 | 1.40 | 1.55 | 0.35 | 30.43% | 122 | 1,875 | 18.04% |
| PM240621P00095000 | 4/26/2024 7:45 PM | 95 | 2.50 | 2.45 | 2.60 | 0.50 | 25.00% | 32 | 1,536 | 17.75% |
| PM240621P00097500 | 4/26/2024 6:28 PM | 97.5 | 3.92 | 3.90 | 4.20 | 0.62 | 18.79% | 12 | 1,900 | 18.70% |
| PM240621P00100000 | 4/26/2024 1:34 PM | 100 | 5.00 | 5.40 | 7.30 | 0.10 | 2.04% | 1 | 604 | 28.94% |
| PM240621P00105000 | 3/28/2024 3:12 PM | 105 | 13.20 | 8.40 | 12.40 | 0.00 | 0.00% | 2 | 159 | 39.91% |
| PM240621P00110000 | 9/19/2023 4:53 PM | 110 | 14.90 | 19.40 | 20.80 | 0.00 | 0.00% | 2 | 15 | 69.82% |
| PM240621P00115000 | 12/28/2023 8:25 PM | 115 | 20.62 | 22.30 | 26.20 | 0.00 | 0.00% | 4 | 21 | 71.99% |
| PM240621P00120000 | 3/8/2023 5:39 PM | 120 | 22.00 | 21.90 | 23.10 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
MO Altria Group, Inc.
43.38
-0.37%
BTI British American Tobacco p.l.c.
29.25
-0.51%
VGR Vector Group Ltd.
10.27
-0.58%
BATS.L British American Tobacco p.l.c.
2,326.00
-0.47%
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%