Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,886.75 -17.00 (-0.44%) Dow Futures
31,324.00 -97.00 (-0.31%) Nasdaq Futures
11,972.00 -68.50 (-0.57%) Russell 2000 Futures
1,763.70 -6.10 (-0.34%) Crude Oil
110.82 +1.25 (+1.14%) Gold
1,824.50 -0.30 (-0.02%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM220701C00070000 | 2022-06-17 11:32AM EDT | 70.00 | 28.78 | 31.70 | 33.70 | 0.00 | - | 3 | 3 | 272.17% |
| PM220701C00080000 | 2022-05-18 10:20AM EDT | 80.00 | 26.32 | 16.60 | 20.10 | 0.00 | - | - | 3 | 0.00% |
| PM220701C00095000 | 2022-06-24 9:34AM EDT | 95.00 | 7.00 | 7.10 | 8.30 | 0.00 | - | 1 | 11 | 72.46% |
| PM220701C00096000 | 2022-06-23 11:36AM EDT | 96.00 | 4.20 | 6.10 | 7.30 | 0.00 | - | - | 25 | 65.77% |
| PM220701C00097000 | 2022-06-16 10:09AM EDT | 97.00 | 2.20 | 5.10 | 6.30 | 0.00 | - | - | 2 | 58.98% |
| PM220701C00097500 | 2022-06-23 3:27PM EDT | 97.50 | 4.20 | 4.80 | 6.20 | 0.00 | - | 1 | 16 | 68.80% |
| PM220701C00098000 | 2022-06-24 1:00PM EDT | 98.00 | 4.62 | 4.20 | 5.40 | 0.00 | - | 2 | 14 | 55.47% |
| PM220701C00099000 | 2022-06-27 11:58AM EDT | 99.00 | 4.21 | 3.50 | 4.10 | -0.39 | -8.48% | 23 | 58 | 38.18% |
| PM220701C00100000 | 2022-06-27 3:53PM EDT | 100.00 | 2.75 | 2.65 | 3.10 | -1.94 | -41.36% | 11 | 81 | 31.35% |
| PM220701C00101000 | 2022-06-27 3:04PM EDT | 101.00 | 1.95 | 1.70 | 2.25 | -0.80 | -29.09% | 18 | 139 | 28.37% |
| PM220701C00102000 | 2022-06-27 3:18PM EDT | 102.00 | 1.45 | 1.20 | 1.50 | -0.40 | -21.62% | 56 | 198 | 25.93% |
| PM220701C00103000 | 2022-06-27 3:44PM EDT | 103.00 | 0.89 | 0.65 | 0.90 | -0.36 | -28.80% | 24 | 133 | 24.17% |
| PM220701C00104000 | 2022-06-27 3:58PM EDT | 104.00 | 0.35 | 0.35 | 0.65 | -0.39 | -52.70% | 197 | 390 | 27.44% |
| PM220701C00105000 | 2022-06-27 3:59PM EDT | 105.00 | 0.20 | 0.10 | 0.25 | -0.25 | -55.56% | 288 | 115 | 23.24% |
| PM220701C00106000 | 2022-06-27 11:19AM EDT | 106.00 | 0.15 | 0.00 | 0.15 | -0.25 | -62.50% | 9 | 47 | 24.90% |
| PM220701C00107000 | 2022-06-27 9:42AM EDT | 107.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 27.15% |
| PM220701C00108000 | 2022-06-24 3:43PM EDT | 108.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 9 | 116 | 31.74% |
| PM220701C00109000 | 2022-06-27 10:30AM EDT | 109.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 120 | 30 | 36.13% |
| PM220701C00110000 | 2022-06-24 1:01PM EDT | 110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 35.55% |
| PM220701C00111000 | 2022-06-24 1:01PM EDT | 111.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 66 | 51.95% |
| PM220701C00112000 | 2022-06-08 2:10PM EDT | 112.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 48.63% |
| PM220701C00113000 | 2022-06-22 11:43AM EDT | 113.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 21 | 57.03% |
| PM220701C00114000 | 2022-06-07 12:44PM EDT | 114.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 25 | 73 | 104.49% |
| PM220701C00115000 | 2022-06-22 12:38PM EDT | 115.00 | 0.17 | 0.00 | 1.60 | 0.00 | - | 2 | 29 | 99.51% |
| PM220701C00116000 | 2022-06-16 2:44PM EDT | 116.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 45 | 115.14% |
| PM220701C00117000 | 2022-06-06 10:25AM EDT | 117.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 120.31% |
| PM220701C00118000 | 2022-05-25 12:10PM EDT | 118.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | - | 1 | 78.91% |
| PM220701C00120000 | 2022-06-14 9:30AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 16 | 135.06% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM220701P00075000 | 2022-06-24 10:15AM EDT | 75.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 16 | 16 | 187.70% |
| PM220701P00080000 | 2022-06-24 10:56AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 99.22% |
| PM220701P00084000 | 2022-06-24 10:48AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 89.84% |
| PM220701P00085000 | 2022-06-24 10:48AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 77.34% |
| PM220701P00088000 | 2022-06-22 12:47PM EDT | 88.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 5 | 141.41% |
| PM220701P00089000 | 2022-06-24 9:32AM EDT | 89.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 80.86% |
| PM220701P00090000 | 2022-06-22 10:37AM EDT | 90.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 56.25% |
| PM220701P00091000 | 2022-06-22 10:53AM EDT | 91.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 51 | 57.81% |
| PM220701P00092000 | 2022-06-22 11:31AM EDT | 92.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 379 | 382 | 53.52% |
| PM220701P00093000 | 2022-06-21 1:37PM EDT | 93.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 74.90% |
| PM220701P00094000 | 2022-06-24 10:32AM EDT | 94.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 56.84% |
| PM220701P00095000 | 2022-06-27 10:05AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 20 | 50 | 49.61% |
| PM220701P00096000 | 2022-06-27 1:07PM EDT | 96.00 | 0.11 | 0.05 | 0.15 | -0.02 | -15.38% | 1 | 38 | 44.34% |
| PM220701P00097000 | 2022-06-27 1:07PM EDT | 97.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 3 | 48 | 41.99% |
| PM220701P00097500 | 2022-06-24 10:14AM EDT | 97.50 | 0.58 | 0.10 | 0.25 | 0.00 | - | 4 | 37 | 41.80% |
| PM220701P00098000 | 2022-06-27 3:46PM EDT | 98.00 | 0.20 | 0.15 | 0.30 | -0.45 | -69.23% | 33 | 48 | 41.02% |
| PM220701P00099000 | 2022-06-27 11:57AM EDT | 99.00 | 0.33 | 0.30 | 0.55 | -0.27 | -45.00% | 6 | 93 | 43.70% |
| PM220701P00100000 | 2022-06-27 2:40PM EDT | 100.00 | 0.61 | 0.50 | 0.70 | +0.26 | +74.29% | 20 | 197 | 40.82% |
| PM220701P00101000 | 2022-06-27 9:56AM EDT | 101.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 1 | 100 | 44.29% |
| PM220701P00102000 | 2022-06-27 11:37AM EDT | 102.00 | 1.35 | 1.05 | 1.65 | +0.05 | +3.85% | 5 | 72 | 46.44% |
| PM220701P00103000 | 2022-06-27 12:50PM EDT | 103.00 | 2.20 | 1.95 | 2.25 | +0.50 | +29.41% | 1 | 41 | 48.93% |
| PM220701P00104000 | 2022-06-24 3:47PM EDT | 104.00 | 2.20 | 2.30 | 3.10 | 0.00 | - | 192 | 185 | 55.62% |
| PM220701P00105000 | 2022-06-27 10:34AM EDT | 105.00 | 3.50 | 3.30 | 4.00 | -0.04 | -1.13% | 20 | 45 | 53.66% |
| PM220701P00106000 | 2022-06-27 9:53AM EDT | 106.00 | 3.94 | 3.90 | 5.20 | +0.24 | +6.49% | 8 | 84 | 59.18% |
| PM220701P00107000 | 2022-06-27 9:33AM EDT | 107.00 | 5.08 | 4.90 | 6.20 | +0.01 | +0.20% | 6 | 15 | 66.65% |
| PM220701P00108000 | 2022-06-27 9:33AM EDT | 108.00 | 5.92 | 6.20 | 6.90 | -0.12 | -1.99% | 12 | 16 | 73.68% |
| PM220701P00109000 | 2022-06-27 9:33AM EDT | 109.00 | 6.84 | 7.00 | 8.50 | +0.83 | +13.81% | 6 | 8 | 86.18% |
| PM220701P00112000 | 2022-05-19 9:37AM EDT | 112.00 | 8.99 | 13.00 | 17.00 | 0.00 | - | - | 1 | 215.87% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
