NYSE - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116C00050000 | 4/22/2024 5:03 PM | 50 | 44.24 | 43.20 | 46.80 | 0.00 | 0.00% | 1 | 4 | 39.23% |
| PM260116C00055000 | 3/19/2024 7:21 PM | 55 | 40.31 | 34.40 | 38.70 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PM260116C00060000 | 4/23/2024 1:59 PM | 60 | 36.80 | 33.10 | 37.70 | 0.00 | 0.00% | 20 | 104 | 34.25% |
| PM260116C00065000 | 3/8/2024 6:19 PM | 65 | 27.80 | 24.90 | 26.20 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| PM260116C00070000 | 4/19/2024 4:37 PM | 70 | 24.00 | 24.20 | 28.80 | 0.00 | 0.00% | 21 | 104 | 29.29% |
| PM260116C00075000 | 4/24/2024 6:30 PM | 75 | 26.00 | 20.00 | 22.90 | 0.00 | 0.00% | 10 | 60 | 22.16% |
| PM260116C00080000 | 4/26/2024 6:16 PM | 80 | 18.77 | 16.20 | 20.90 | -1.03 | -5.20% | 10 | 225 | 26.15% |
| PM260116C00085000 | 4/22/2024 6:02 PM | 85 | 14.69 | 13.90 | 16.50 | 0.00 | 0.00% | 6 | 202 | 22.89% |
| PM260116C00090000 | 4/25/2024 2:07 PM | 90 | 14.20 | 11.60 | 12.60 | 0.00 | 0.00% | 3 | 934 | 20.44% |
| PM260116C00095000 | 4/26/2024 6:21 PM | 95 | 9.72 | 9.20 | 10.00 | -1.18 | -10.83% | 14 | 689 | 20.11% |
| PM260116C00100000 | 4/25/2024 5:48 PM | 100 | 8.60 | 7.10 | 7.80 | 0.00 | 0.00% | 13 | 886 | 19.80% |
| PM260116C00105000 | 4/26/2024 7:44 PM | 105 | 5.70 | 5.30 | 6.00 | -1.70 | -22.97% | 10 | 754 | 19.56% |
| PM260116C00110000 | 4/25/2024 3:26 PM | 110 | 5.18 | 3.60 | 5.70 | 0.00 | 0.00% | 3 | 459 | 21.87% |
| PM260116C00115000 | 4/24/2024 7:46 PM | 115 | 4.51 | 2.90 | 3.50 | 0.00 | 0.00% | 204 | 717 | 19.43% |
| PM260116C00120000 | 4/24/2024 4:37 PM | 120 | 3.30 | 1.15 | 2.80 | 0.00 | 0.00% | 11 | 624 | 19.82% |
| PM260116C00125000 | 4/25/2024 7:18 PM | 125 | 2.10 | 0.95 | 2.85 | 0.00 | 0.00% | 1 | 395 | 21.93% |
| PM260116C00130000 | 4/25/2024 3:51 PM | 130 | 1.50 | 1.05 | 2.00 | 0.00 | 0.00% | 5 | 1,113 | 21.17% |
| PM260116C00135000 | 4/24/2024 1:30 PM | 135 | 1.10 | 0.75 | 1.15 | 0.00 | 0.00% | 1 | 1,138 | 19.59% |
| PM260116C00140000 | 4/25/2024 4:45 PM | 140 | 0.88 | 0.55 | 0.85 | 0.00 | 0.00% | 1 | 1,283 | 19.57% |
| PM260116C00145000 | 4/26/2024 4:55 PM | 145 | 0.52 | 0.20 | 0.75 | -0.03 | -5.45% | 1 | 130 | 20.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116P00045000 | 4/24/2024 6:11 PM | 45 | 0.45 | 0.20 | 0.60 | 0.00 | 0.00% | 2 | 181 | 34.50% |
| PM260116P00050000 | 4/12/2024 2:04 PM | 50 | 1.00 | 0.25 | 1.95 | 0.00 | 0.00% | 2 | 38 | 40.32% |
| PM260116P00055000 | 4/12/2024 2:35 PM | 55 | 1.35 | 0.40 | 1.50 | 0.00 | 0.00% | 2 | 68 | 32.86% |
| PM260116P00060000 | 4/24/2024 2:08 PM | 60 | 1.25 | 1.15 | 1.75 | 0.00 | 0.00% | 35 | 389 | 29.93% |
| PM260116P00065000 | 4/19/2024 5:27 PM | 65 | 2.22 | 1.00 | 2.80 | 0.00 | 0.00% | 43 | 131 | 30.27% |
| PM260116P00070000 | 4/24/2024 7:45 PM | 70 | 2.05 | 2.20 | 2.70 | 0.00 | 0.00% | 13 | 157 | 25.65% |
| PM260116P00075000 | 4/26/2024 5:13 PM | 75 | 3.20 | 3.10 | 3.70 | 0.00 | 0.00% | 2 | 256 | 24.72% |
| PM260116P00080000 | 4/25/2024 3:15 PM | 80 | 4.30 | 4.10 | 4.80 | 0.00 | 0.00% | 43 | 710 | 23.43% |
| PM260116P00085000 | 4/26/2024 6:24 PM | 85 | 5.90 | 5.50 | 6.40 | 0.30 | 5.36% | 2 | 156 | 22.74% |
| PM260116P00090000 | 4/26/2024 1:52 PM | 90 | 7.50 | 7.20 | 8.20 | 0.20 | 2.74% | 6 | 228 | 21.79% |
| PM260116P00095000 | 4/26/2024 5:24 PM | 95 | 9.65 | 9.40 | 10.00 | 0.35 | 3.76% | 12 | 353 | 20.18% |
| PM260116P00100000 | 4/24/2024 7:21 PM | 100 | 10.40 | 11.90 | 12.70 | 0.00 | 0.00% | 1 | 320 | 19.67% |
| PM260116P00105000 | 4/19/2024 3:31 PM | 105 | 17.30 | 14.60 | 16.30 | 0.00 | 0.00% | 1 | 26 | 20.26% |
| PM260116P00110000 | 4/22/2024 2:15 PM | 110 | 19.70 | 17.30 | 19.80 | 0.00 | 0.00% | 1 | 8 | 20.00% |
| PM260116P00115000 | 2/16/2024 5:25 PM | 115 | 26.44 | 23.00 | 25.20 | 0.00 | 0.00% | 30 | 30 | 23.47% |
| PM260116P00145000 | 1/31/2024 4:45 PM | 145 | 53.80 | 54.70 | 58.40 | 0.00 | 0.00% | - | 0 | 42.81% |
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%