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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920C00050000 | 3/14/2024 4:41 PM | 50 | 44.23 | 37.40 | 41.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PM240920C00070000 | 4/5/2024 3:58 PM | 70 | 20.90 | 23.80 | 27.70 | 0.00 | 0.00% | 1 | 1 | 52.92% |
| PM240920C00075000 | 3/27/2024 7:29 PM | 75 | 18.30 | 19.00 | 22.90 | 0.00 | 0.00% | 1 | 9 | 45.92% |
| PM240920C00080000 | 4/19/2024 6:41 PM | 80 | 14.60 | 14.00 | 17.60 | 0.00 | 0.00% | 22 | 8 | 35.93% |
| PM240920C00085000 | 4/26/2024 5:44 PM | 85 | 12.00 | 10.80 | 12.90 | -2.10 | -14.89% | 1 | 113 | 29.63% |
| PM240920C00090000 | 4/25/2024 1:38 PM | 90 | 10.80 | 7.70 | 8.70 | 0.00 | 0.00% | 3 | 708 | 25.00% |
| PM240920C00095000 | 4/26/2024 6:22 PM | 95 | 4.70 | 4.50 | 4.80 | -0.80 | -14.55% | 50 | 4,301 | 19.92% |
| PM240920C00100000 | 4/26/2024 7:49 PM | 100 | 2.45 | 2.30 | 2.55 | -0.50 | -16.95% | 13 | 1,681 | 18.72% |
| PM240920C00105000 | 4/26/2024 7:14 PM | 105 | 1.00 | 1.00 | 1.20 | -0.50 | -33.33% | 22 | 910 | 17.99% |
| PM240920C00110000 | 4/26/2024 7:56 PM | 110 | 0.44 | 0.30 | 0.50 | -0.56 | -56.00% | 21 | 115 | 17.53% |
| PM240920C00115000 | 4/26/2024 1:30 PM | 115 | 0.25 | 0.05 | 1.05 | 0.00 | 0.00% | 1 | 24 | 25.97% |
| PM240920C00120000 | 4/24/2024 7:21 PM | 120 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 71 | 24.68% |
| PM240920C00140000 | 4/2/2024 4:39 PM | 140 | 0.09 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 51.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920P00050000 | 3/14/2024 4:41 PM | 50 | 0.15 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 14 | 71.68% |
| PM240920P00055000 | 2/1/2024 6:47 PM | 55 | 0.25 | 0.00 | 2.25 | 0.00 | 0.00% | - | 6 | 63.04% |
| PM240920P00060000 | 2/6/2024 6:57 PM | 60 | 0.25 | 0.00 | 2.30 | 0.00 | 0.00% | - | 3 | 55.08% |
| PM240920P00065000 | 4/22/2024 7:35 PM | 65 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 278 | 37.74% |
| PM240920P00070000 | 4/25/2024 1:50 PM | 70 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 6 | 97 | 29.91% |
| PM240920P00075000 | 4/23/2024 4:58 PM | 75 | 0.32 | 0.20 | 0.65 | 0.00 | 0.00% | 21 | 308 | 28.15% |
| PM240920P00080000 | 4/25/2024 4:39 PM | 80 | 0.55 | 0.45 | 0.70 | 0.07 | 14.58% | 1 | 2,158 | 22.60% |
| PM240920P00085000 | 4/26/2024 5:08 PM | 85 | 1.00 | 1.00 | 1.20 | -0.05 | -4.76% | 23 | 1,103 | 20.06% |
| PM240920P00090000 | 4/26/2024 6:34 PM | 90 | 2.10 | 2.00 | 2.20 | 0.25 | 13.51% | 34 | 1,604 | 18.15% |
| PM240920P00095000 | 4/26/2024 6:02 PM | 95 | 3.70 | 3.90 | 4.10 | 0.25 | 7.25% | 19 | 1,672 | 17.10% |
| PM240920P00100000 | 4/25/2024 7:34 PM | 100 | 6.00 | 5.30 | 8.60 | 0.00 | 0.00% | 92 | 482 | 23.41% |
| PM240920P00105000 | 4/22/2024 1:59 PM | 105 | 12.50 | 8.70 | 11.10 | 0.00 | 0.00% | 7 | 13 | 17.55% |
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%