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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117C00045000 | 3/19/2024 7:38 PM | 45 | 50.20 | 44.80 | 48.40 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| PM250117C00050000 | 3/19/2024 6:59 PM | 50 | 44.70 | 40.30 | 42.90 | 0.00 | 0.00% | 65 | 0 | 0.00% |
| PM250117C00055000 | 3/19/2024 6:59 PM | 55 | 40.30 | 35.60 | 37.90 | 0.00 | 0.00% | 65 | 0 | 0.00% |
| PM250117C00060000 | 11/8/2023 8:33 PM | 60 | 30.84 | 30.50 | 31.80 | 0.00 | 0.00% | 15 | 15 | 0.00% |
| PM250117C00065000 | 4/23/2024 1:56 PM | 65 | 32.00 | 28.80 | 32.70 | 0.00 | 0.00% | 3 | 1 | 45.91% |
| PM250117C00070000 | 4/15/2024 2:32 PM | 70 | 20.30 | 24.80 | 27.40 | 0.00 | 0.00% | 8 | 352 | 37.71% |
| PM250117C00075000 | 3/27/2024 2:21 PM | 75 | 17.90 | 21.40 | 22.70 | 0.00 | 0.00% | 3 | 105 | 33.20% |
| PM250117C00077500 | 4/23/2024 2:53 PM | 77.5 | 20.33 | 17.30 | 20.00 | 0.00 | 0.00% | 10 | 490 | 29.23% |
| PM250117C00080000 | 4/22/2024 2:23 PM | 80 | 15.80 | 16.00 | 18.10 | 0.00 | 0.00% | 7 | 270 | 28.97% |
| PM250117C00082500 | 4/23/2024 5:45 PM | 82.5 | 16.35 | 12.40 | 15.10 | 0.00 | 0.00% | 2 | 109 | 23.82% |
| PM250117C00085000 | 4/23/2024 6:22 PM | 85 | 14.30 | 12.30 | 13.20 | 0.00 | 0.00% | 2 | 319 | 23.22% |
| PM250117C00087500 | 4/24/2024 2:10 PM | 87.5 | 12.20 | 9.00 | 11.40 | 0.00 | 0.00% | 5 | 245 | 22.62% |
| PM250117C00090000 | 4/25/2024 4:58 PM | 90 | 10.50 | 8.30 | 9.70 | 0.00 | 0.00% | 10 | 439 | 21.97% |
| PM250117C00092500 | 4/25/2024 4:21 PM | 92.5 | 8.80 | 6.50 | 8.10 | 0.00 | 0.00% | 20 | 972 | 21.25% |
| PM250117C00095000 | 4/26/2024 1:30 PM | 95 | 6.10 | 5.70 | 6.80 | -1.00 | -14.08% | 21 | 1,628 | 21.04% |
| PM250117C00097500 | 4/25/2024 7:34 PM | 97.5 | 5.77 | 4.60 | 5.40 | 0.00 | 0.00% | 11 | 731 | 20.08% |
| PM250117C00100000 | 4/26/2024 7:34 PM | 100 | 3.80 | 3.60 | 4.30 | -0.79 | -17.21% | 20 | 2,044 | 19.59% |
| PM250117C00105000 | 4/26/2024 5:12 PM | 105 | 2.20 | 1.20 | 2.65 | -0.70 | -24.14% | 3 | 3,102 | 18.99% |
| PM250117C00110000 | 4/26/2024 6:22 PM | 110 | 1.30 | 1.10 | 1.80 | -0.45 | -25.71% | 203 | 4,085 | 19.65% |
| PM250117C00115000 | 4/25/2024 2:18 PM | 115 | 0.83 | 0.35 | 1.85 | -0.15 | -15.31% | 1 | 1,797 | 23.27% |
| PM250117C00120000 | 4/25/2024 1:43 PM | 120 | 0.45 | 0.30 | 0.50 | -0.35 | -43.75% | 5 | 1,357 | 18.38% |
| PM250117C00125000 | 4/22/2024 6:25 PM | 125 | 0.30 | 0.15 | 2.40 | 0.00 | 0.00% | 6 | 810 | 31.84% |
| PM250117C00130000 | 4/24/2024 1:30 PM | 130 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 10 | 582 | 19.34% |
| PM250117C00135000 | 4/17/2024 6:20 PM | 135 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 27 | 31.80% |
| PM250117C00140000 | 3/13/2024 1:49 PM | 140 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 705 | 24.54% |
| PM250117C00145000 | 12/14/2023 5:29 PM | 145 | 0.13 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 2 | 32.15% |
| PM250117C00150000 | 4/22/2024 5:14 PM | 150 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 128 | 42.69% |
| PM250117C00155000 | 12/14/2023 3:36 PM | 155 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 16 | 31.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117P00045000 | 4/24/2024 4:35 PM | 45 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 1,112 | 43.70% |
| PM250117P00047500 | 2/12/2024 5:31 PM | 47.5 | 0.21 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 69 | 44.87% |
| PM250117P00050000 | 12/4/2023 3:06 PM | 50 | 0.45 | 0.15 | 0.50 | 0.00 | 0.00% | 1 | 117 | 44.87% |
| PM250117P00055000 | 4/4/2024 6:55 PM | 55 | 0.40 | 0.05 | 2.35 | 0.00 | 0.00% | 1 | 55 | 57.83% |
| PM250117P00060000 | 4/16/2024 3:29 PM | 60 | 0.58 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 1,148 | 36.89% |
| PM250117P00065000 | 4/24/2024 5:09 PM | 65 | 0.40 | 0.25 | 0.65 | 0.00 | 0.00% | 5 | 743 | 30.51% |
| PM250117P00070000 | 4/24/2024 7:45 PM | 70 | 0.55 | 0.50 | 0.80 | 0.00 | 0.00% | 3 | 1,611 | 27.00% |
| PM250117P00075000 | 4/24/2024 5:45 PM | 75 | 0.85 | 0.05 | 1.60 | 0.00 | 0.00% | 1 | 904 | 27.44% |
| PM250117P00077500 | 4/26/2024 6:05 PM | 77.5 | 1.15 | 1.05 | 1.30 | 0.00 | 0.00% | 2 | 916 | 23.05% |
| PM250117P00080000 | 4/26/2024 7:40 PM | 80 | 1.25 | 1.40 | 1.80 | -0.21 | -14.38% | 10 | 1,696 | 23.10% |
| PM250117P00082500 | 4/25/2024 2:43 PM | 82.5 | 1.85 | 1.45 | 2.45 | 0.00 | 0.00% | 1 | 723 | 23.28% |
| PM250117P00085000 | 4/25/2024 2:21 PM | 85 | 2.15 | 2.35 | 2.75 | 0.00 | 0.00% | 3 | 1,512 | 21.57% |
| PM250117P00087500 | 4/25/2024 7:58 PM | 87.5 | 2.93 | 2.50 | 3.40 | 0.00 | 0.00% | 3 | 951 | 20.93% |
| PM250117P00090000 | 4/26/2024 6:21 PM | 90 | 3.90 | 3.70 | 4.40 | 0.46 | 13.37% | 1 | 3,460 | 21.06% |
| PM250117P00092500 | 4/26/2024 5:10 PM | 92.5 | 4.68 | 4.50 | 5.30 | 0.38 | 8.84% | 3 | 1,471 | 20.37% |
| PM250117P00095000 | 4/26/2024 7:15 PM | 95 | 5.93 | 5.30 | 6.30 | 0.83 | 16.27% | 3 | 1,257 | 19.57% |
| PM250117P00097500 | 4/24/2024 7:43 PM | 97.5 | 5.41 | 6.90 | 7.50 | 0.00 | 0.00% | 1 | 335 | 18.92% |
| PM250117P00100000 | 4/26/2024 1:36 PM | 100 | 7.80 | 7.60 | 9.20 | 1.16 | 17.47% | 1 | 452 | 19.36% |
| PM250117P00105000 | 4/25/2024 2:40 PM | 105 | 11.30 | 11.30 | 12.60 | 0.00 | 0.00% | 100 | 606 | 18.92% |
| PM250117P00110000 | 2/14/2024 8:38 PM | 110 | 21.00 | 15.30 | 18.40 | 0.00 | 0.00% | 1 | 158 | 25.93% |
| PM250117P00115000 | 2/16/2024 5:25 PM | 115 | 24.99 | 19.50 | 24.10 | 0.00 | 0.00% | 30 | 16 | 32.27% |
| PM250117P00120000 | 12/12/2023 3:52 PM | 120 | 28.24 | 23.30 | 26.00 | 0.00 | 0.00% | 1 | 4 | 22.05% |
| PM250117P00125000 | 8/22/2023 4:58 PM | 125 | 31.64 | 30.00 | 31.30 | 0.00 | 0.00% | 9 | 4 | 26.47% |
| PM250117P00130000 | 4/22/2024 3:24 PM | 130 | 36.24 | 33.10 | 37.00 | 0.00 | 0.00% | 15 | 1 | 32.80% |
| PM250117P00135000 | 11/3/2023 3:15 PM | 135 | 42.50 | 40.70 | 42.70 | 0.00 | 0.00% | 1 | 1 | 38.73% |
| PM250117P00145000 | 9/5/2023 1:37 PM | 145 | 49.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PM250117P00155000 | 1/12/2023 4:07 PM | 155 | 53.42 | 52.20 | 54.00 | 0.00 | 0.00% | - | 0 | 0.00% |
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%