Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,146.00 +4.25 (+0.10%) Dow Futures
32,839.00 +47.00 (+0.14%) Nasdaq Futures
13,192.50 +9.25 (+0.07%) Russell 2000 Futures
1,943.50 +2.40 (+0.12%) Crude Oil
90.23 -0.53 (-0.58%) Gold
1,786.40 -0.40 (-0.02%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Strike:105.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM220812C00105000 | 2022-08-02 11:33AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 37.50% |
| PM220819C00105000 | 2022-08-08 2:24PM EDT | 2022-08-19 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 36 | 742 | 25.78% |
| PM220826C00105000 | 2022-08-01 11:11AM EDT | 2022-08-26 | 0.30 | 0.00 | 0.20 | 0.00 | - | 18 | 16 | 23.58% |
| PM220902C00105000 | 2022-08-08 10:33AM EDT | 2022-09-02 | 0.25 | 0.10 | 0.50 | -0.20 | -44.44% | 31 | 5 | 25.93% |
| PM220909C00105000 | 2022-08-04 10:53AM EDT | 2022-09-09 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 1 | 26 | 20.56% |
| PM220916C00105000 | 2022-08-08 3:27PM EDT | 2022-09-16 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 5 | 3,330 | 20.78% |
| PM220923C00105000 | 2022-08-08 3:49PM EDT | 2022-09-23 | 0.58 | 0.40 | 0.75 | -0.20 | -25.64% | 1 | 10 | 22.00% |
| PM221118C00105000 | 2022-08-08 3:10PM EDT | 2022-11-18 | 1.85 | 1.85 | 2.05 | -0.19 | -9.31% | 10,158 | 1,735 | 22.82% |
| PM221216C00105000 | 2022-08-08 3:04PM EDT | 2022-12-16 | 2.45 | 2.40 | 2.60 | -0.95 | -27.94% | 6 | 630 | 22.89% |
| PM230120C00105000 | 2022-08-08 9:55AM EDT | 2023-01-20 | 3.00 | 2.90 | 3.10 | +0.10 | +3.45% | 3 | 4,479 | 22.41% |
| PM230317C00105000 | 2022-08-04 12:46PM EDT | 2023-03-17 | 4.40 | 3.90 | 4.20 | 0.00 | - | 2 | 84 | 23.24% |
| PM230616C00105000 | 2022-08-05 12:12PM EDT | 2023-06-16 | 5.40 | 5.00 | 5.60 | 0.00 | - | 1 | 137 | 23.58% |
| PM240119C00105000 | 2022-08-05 2:38PM EDT | 2024-01-19 | 7.38 | 6.80 | 7.60 | 0.00 | - | 5 | 432 | 22.44% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM220819P00105000 | 2022-06-30 11:06AM EDT | 2022-08-19 | 7.60 | 7.40 | 8.10 | 0.00 | - | 2 | 10 | 44.78% |
| PM220916P00105000 | 2022-08-03 1:14PM EDT | 2022-09-16 | 6.30 | 7.30 | 7.70 | 0.00 | - | 10 | 523 | 18.48% |
| PM221118P00105000 | 2022-08-02 2:59PM EDT | 2022-11-18 | 9.49 | 9.50 | 9.90 | 0.00 | - | 49 | 298 | 25.54% |
| PM221216P00105000 | 2022-08-08 2:30PM EDT | 2022-12-16 | 10.20 | 9.90 | 10.30 | +0.84 | +8.97% | 2 | 14 | 24.52% |
| PM230120P00105000 | 2022-07-20 11:02AM EDT | 2023-01-20 | 16.10 | 11.00 | 11.50 | 0.00 | - | 8 | 3,013 | 26.67% |
| PM230317P00105000 | 2022-07-27 10:36AM EDT | 2023-03-17 | 13.68 | 11.80 | 13.00 | 0.00 | - | - | 12 | 28.18% |
| PM230616P00105000 | 2022-08-03 1:34PM EDT | 2023-06-16 | 12.50 | 13.00 | 14.00 | 0.00 | - | 1 | 148 | 26.55% |
| PM240119P00105000 | 2022-08-08 12:48PM EDT | 2024-01-19 | 16.40 | 15.80 | 17.10 | -1.80 | -9.89% | 1 | 47 | 27.06% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
