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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00081000 | 4/2/2024 6:17 PM | 81 | 11.30 | 12.20 | 16.20 | 0.00 | 0.00% | - | 2 | 75.88% |
| PM240503C00084000 | 3/27/2024 5:18 PM | 84 | 8.30 | 9.20 | 13.20 | 0.00 | 0.00% | 1 | 1 | 61.62% |
| PM240503C00085000 | 4/25/2024 3:07 PM | 85 | 11.20 | 8.20 | 12.20 | 0.00 | 0.00% | 1 | 5 | 56.84% |
| PM240503C00087000 | 4/19/2024 1:32 PM | 87 | 5.40 | 6.30 | 10.00 | 0.00 | 0.00% | 1 | 4 | 107.57% |
| PM240503C00088000 | 4/15/2024 5:46 PM | 88 | 2.35 | 5.00 | 9.20 | 0.00 | 0.00% | 52 | 100 | 105.08% |
| PM240503C00089000 | 4/24/2024 1:31 PM | 89 | 6.20 | 4.30 | 8.20 | 0.00 | 0.00% | 1 | 211 | 97.27% |
| PM240503C00090000 | 4/23/2024 2:23 PM | 90 | 6.46 | 3.40 | 7.00 | 0.00 | 0.00% | 4 | 153 | 84.57% |
| PM240503C00091000 | 4/26/2024 5:33 PM | 91 | 4.27 | 2.35 | 5.80 | -1.40 | -24.69% | 1 | 155 | 71.92% |
| PM240503C00092000 | 4/26/2024 5:14 PM | 92 | 3.38 | 2.55 | 5.00 | -1.12 | -24.89% | 2 | 58 | 68.41% |
| PM240503C00093000 | 4/26/2024 3:49 PM | 93 | 2.80 | 1.90 | 2.85 | -0.90 | -24.32% | 10 | 100 | 34.23% |
| PM240503C00094000 | 4/26/2024 7:41 PM | 94 | 1.55 | 1.50 | 1.70 | -2.65 | -63.10% | 413 | 152 | 23.10% |
| PM240503C00095000 | 4/26/2024 7:37 PM | 95 | 0.90 | 0.90 | 1.00 | -1.00 | -52.63% | 30 | 360 | 20.36% |
| PM240503C00096000 | 4/26/2024 6:06 PM | 96 | 0.46 | 0.45 | 0.55 | -1.04 | -69.33% | 339 | 162 | 19.68% |
| PM240503C00097000 | 4/26/2024 7:54 PM | 97 | 0.25 | 0.20 | 0.25 | -0.39 | -60.94% | 167 | 149 | 18.75% |
| PM240503C00098000 | 4/26/2024 7:35 PM | 98 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 79 | 254 | 20.51% |
| PM240503C00099000 | 4/26/2024 1:30 PM | 99 | 0.16 | 0.00 | 0.10 | -0.09 | -36.00% | 2 | 82 | 22.66% |
| PM240503C00100000 | 4/26/2024 7:59 PM | 100 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 138 | 1,149 | 26.76% |
| PM240503C00101000 | 4/26/2024 3:54 PM | 101 | 0.05 | 0.00 | 0.40 | -0.02 | -28.57% | 1 | 291 | 44.24% |
| PM240503C00102000 | 4/25/2024 1:48 PM | 102 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 274 | 59.08% |
| PM240503C00103000 | 4/25/2024 1:30 PM | 103 | 0.15 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 22 | 59.91% |
| PM240503C00106000 | 4/2/2024 2:12 PM | 106 | 0.12 | 0.00 | 1.90 | 0.00 | 0.00% | - | 1 | 86.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503P00079000 | 4/10/2024 2:30 PM | 79 | 0.09 | 0.00 | 0.80 | 0.00 | 0.00% | - | 1 | 101.76% |
| PM240503P00080000 | 4/18/2024 3:49 PM | 80 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 22 | 114.06% |
| PM240503P00081000 | 4/18/2024 2:47 PM | 81 | 0.13 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 18 | 104.69% |
| PM240503P00082000 | 4/22/2024 2:08 PM | 82 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 4 | 10 | 93.12% |
| PM240503P00083000 | 4/16/2024 2:36 PM | 83 | 0.33 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 52 | 87.40% |
| PM240503P00084000 | 4/22/2024 5:48 PM | 84 | 0.07 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 9 | 81.74% |
| PM240503P00085000 | 4/24/2024 1:30 PM | 85 | 0.33 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 85 | 70.51% |
| PM240503P00086000 | 4/23/2024 2:57 PM | 86 | 0.08 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 16 | 74.12% |
| PM240503P00087000 | 4/23/2024 3:43 PM | 87 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 13 | 91 | 62.50% |
| PM240503P00088000 | 4/24/2024 7:42 PM | 88 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 6 | 70 | 61.28% |
| PM240503P00089000 | 4/26/2024 5:20 PM | 89 | 0.07 | 0.00 | 0.35 | 0.03 | 75.00% | 1 | 91 | 45.41% |
| PM240503P00090000 | 4/25/2024 1:37 PM | 90 | 0.18 | 0.05 | 0.55 | 0.00 | 0.00% | 4 | 68 | 46.73% |
| PM240503P00091000 | 4/23/2024 1:30 PM | 91 | 0.35 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 49 | 26.37% |
| PM240503P00092000 | 4/26/2024 7:34 PM | 92 | 0.12 | 0.05 | 0.15 | 0.04 | 50.00% | 15 | 25 | 21.39% |
| PM240503P00093000 | 4/26/2024 7:51 PM | 93 | 0.24 | 0.20 | 0.25 | 0.03 | 14.29% | 17 | 48 | 19.39% |
| PM240503P00094000 | 4/26/2024 7:56 PM | 94 | 0.47 | 0.40 | 0.50 | 0.25 | 113.64% | 42 | 55 | 19.04% |
| PM240503P00095000 | 4/26/2024 7:47 PM | 95 | 0.80 | 0.75 | 0.85 | 0.33 | 70.21% | 63 | 248 | 17.70% |
| PM240503P00098000 | 4/25/2024 7:53 PM | 98 | 1.80 | 2.75 | 4.70 | 0.00 | 0.00% | 88 | 77 | 60.30% |
| PM240503P00100000 | 4/25/2024 2:11 PM | 100 | 3.00 | 2.85 | 6.70 | 0.00 | 0.00% | 4 | 2 | 73.97% |
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%