PM - Philip Morris International Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230609C00088000 | 2023-06-06 10:05AM EDT | 88.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM230609C00089000 | 2023-06-06 3:48PM EDT | 89.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM230609C00090000 | 2023-06-06 3:48PM EDT | 90.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PM230609C00091000 | 2023-06-06 12:31PM EDT | 91.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PM230609C00092000 | 2023-06-06 3:57PM EDT | 92.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| PM230609C00093000 | 2023-06-06 3:55PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| PM230609C00094000 | 2023-06-05 3:43PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PM230609C00095000 | 2023-06-02 12:01PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PM230609C00096000 | 2023-06-05 11:35AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PM230609C00097000 | 2023-05-30 12:06PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM230609C00098000 | 2023-06-01 2:57PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM230609C00099000 | 2023-05-19 1:01PM EDT | 99.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PM230609C00100000 | 2023-05-22 11:08AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM230609C00101000 | 2023-05-17 3:19PM EDT | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM230609C00102000 | 2023-06-02 2:46PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM230609C00103000 | 2023-05-03 10:27AM EDT | 103.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 58.59% |
| PM230609C00107000 | 2023-05-01 10:07AM EDT | 107.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | - | 1 | 116.21% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230609P00080000 | 2023-05-17 3:59PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM230609P00083000 | 2023-05-31 10:14AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM230609P00084000 | 2023-05-25 3:20PM EDT | 84.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PM230609P00085000 | 2023-06-01 3:22PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PM230609P00086000 | 2023-06-06 12:10PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PM230609P00087000 | 2023-06-05 3:38PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM230609P00088000 | 2023-06-05 12:41PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PM230609P00089000 | 2023-06-06 3:59PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PM230609P00090000 | 2023-06-06 11:06AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PM230609P00091000 | 2023-06-06 3:46PM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| PM230609P00092000 | 2023-06-06 3:46PM EDT | 92.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PM230609P00093000 | 2023-05-31 3:08PM EDT | 93.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM230609P00094000 | 2023-06-02 3:14PM EDT | 94.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PM230609P00095000 | 2023-06-05 2:45PM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM230609P00096000 | 2023-05-18 10:24AM EDT | 96.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM230609P00097000 | 2023-05-22 10:53AM EDT | 97.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM230609P00098000 | 2023-06-01 10:13AM EDT | 98.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM230609P00099000 | 2023-06-05 2:45PM EDT | 99.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM230609P00102000 | 2023-05-01 10:49AM EDT | 102.00 | 2.35 | 11.90 | 12.10 | 0.00 | - | - | 0 | 150.49% |
| PM230609P00105000 | 2023-05-01 3:12PM EDT | 105.00 | 5.55 | 14.70 | 15.40 | 0.00 | - | - | 5 | 174.61% |
© 2023 Yahoo. All rights reserved.