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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620C00045000 | 3/19/2024 2:59 PM | 45 | 50.51 | 44.30 | 48.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PM250620C00070000 | 4/15/2024 4:14 PM | 70 | 20.70 | 23.80 | 28.40 | 0.00 | 0.00% | 1 | 5 | 34.30% |
| PM250620C00075000 | 3/26/2024 2:42 PM | 75 | 18.74 | 21.20 | 23.40 | 0.00 | 0.00% | 6 | 6 | 29.09% |
| PM250620C00080000 | 4/1/2024 7:37 PM | 80 | 15.38 | 17.10 | 18.10 | 0.00 | 0.00% | 2 | 0 | 23.02% |
| PM250620C00085000 | 4/23/2024 2:54 PM | 85 | 14.72 | 12.20 | 16.40 | 0.00 | 0.00% | 1 | 39 | 27.79% |
| PM250620C00090000 | 4/26/2024 7:39 PM | 90 | 11.00 | 9.60 | 12.40 | -1.00 | -8.33% | 3 | 256 | 24.55% |
| PM250620C00095000 | 4/24/2024 7:31 PM | 95 | 10.70 | 5.80 | 8.60 | 0.00 | 0.00% | 3 | 112 | 21.19% |
| PM250620C00100000 | 4/26/2024 6:22 PM | 100 | 5.95 | 5.70 | 6.50 | -1.17 | -16.43% | 12 | 85 | 21.07% |
| PM250620C00105000 | 4/25/2024 1:30 PM | 105 | 6.00 | 3.20 | 4.70 | 0.00 | 0.00% | 2 | 429 | 20.65% |
| PM250620C00110000 | 4/26/2024 6:54 PM | 110 | 2.85 | 2.70 | 3.50 | -0.65 | -18.57% | 4 | 369 | 20.83% |
| PM250620C00115000 | 4/25/2024 7:59 PM | 115 | 2.15 | 1.10 | 2.75 | 0.00 | 0.00% | 3 | 1,991 | 21.52% |
| PM250620C00120000 | 4/26/2024 5:30 PM | 120 | 1.25 | 1.00 | 1.55 | -0.22 | -14.97% | 150 | 1,052 | 19.80% |
| PM250620C00125000 | 4/25/2024 7:18 PM | 125 | 1.00 | 0.60 | 1.05 | 0.00 | 0.00% | 1 | 1,549 | 19.72% |
| PM250620C00135000 | 4/17/2024 6:01 PM | 135 | 0.25 | 0.15 | 1.15 | 0.00 | 0.00% | - | 615 | 24.02% |
| PM250620C00140000 | 4/17/2024 7:53 PM | 140 | 0.20 | 0.05 | 3.70 | 0.00 | 0.00% | 5 | 6 | 36.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620P00045000 | 3/11/2024 5:18 PM | 45 | 0.25 | 0.00 | 4.50 | 0.00 | 0.00% | 8 | 22 | 58.44% |
| PM250620P00055000 | 4/5/2024 5:22 PM | 55 | 0.75 | 0.00 | 4.70 | 0.00 | 0.00% | 4 | 8 | 58.78% |
| PM250620P00060000 | 4/12/2024 7:57 PM | 60 | 1.10 | 0.05 | 4.90 | 0.00 | 0.00% | 2 | 23 | 52.80% |
| PM250620P00065000 | 4/22/2024 1:33 PM | 65 | 1.20 | 0.60 | 1.75 | 0.00 | 0.00% | 2 | 10 | 31.70% |
| PM250620P00070000 | 4/23/2024 4:31 PM | 70 | 1.19 | 1.10 | 2.60 | 0.00 | 0.00% | 2 | 27 | 31.01% |
| PM250620P00075000 | 4/19/2024 2:37 PM | 75 | 2.70 | 0.75 | 2.60 | 0.00 | 0.00% | 13 | 46 | 26.11% |
| PM250620P00080000 | 4/26/2024 5:34 PM | 80 | 2.75 | 2.45 | 3.30 | 0.20 | 7.84% | 5 | 940 | 23.81% |
| PM250620P00085000 | 4/25/2024 7:40 PM | 85 | 3.70 | 3.70 | 4.50 | 0.00 | 0.00% | 31 | 886 | 22.43% |
| PM250620P00090000 | 4/26/2024 2:56 PM | 90 | 5.30 | 5.30 | 7.40 | 0.30 | 6.00% | 20 | 636 | 24.63% |
| PM250620P00095000 | 4/25/2024 5:32 PM | 95 | 7.20 | 7.10 | 8.40 | 0.00 | 0.00% | 361 | 876 | 20.76% |
| PM250620P00100000 | 4/23/2024 4:38 PM | 100 | 9.70 | 9.60 | 12.40 | 0.00 | 0.00% | 167 | 176 | 23.37% |
| PM250620P00105000 | 4/25/2024 1:51 PM | 105 | 11.60 | 12.40 | 14.20 | 0.00 | 0.00% | 3 | 14 | 19.42% |
| PM250620P00110000 | 3/22/2024 2:32 PM | 110 | 19.40 | 17.30 | 20.50 | 0.00 | 0.00% | 3 | 10 | 26.38% |
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%