NYSE - Nasdaq Real Time Price • USD
Philip Morris International Inc. (PM)
As of 10:48 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00081000 | 4/30/2024 2:32 PM | 81 | 13.30 | 15.60 | 16.20 | 0.00 | 0.00% | 2 | 0 | 144.14% |
| PM240503C00084000 | 3/27/2024 5:18 PM | 84 | 8.30 | 9.20 | 13.20 | 0.00 | 0.00% | 1 | 1 | 150.39% |
| PM240503C00085000 | 4/25/2024 3:07 PM | 85 | 11.20 | 11.60 | 12.10 | 0.00 | 0.00% | 1 | 5 | 104.69% |
| PM240503C00087000 | 4/19/2024 1:32 PM | 87 | 5.40 | 9.70 | 10.20 | 0.00 | 0.00% | 1 | 4 | 100.78% |
| PM240503C00088000 | 4/15/2024 5:46 PM | 88 | 2.35 | 8.60 | 9.60 | 0.00 | 0.00% | 52 | 100 | 104.98% |
| PM240503C00089000 | 4/24/2024 1:31 PM | 89 | 6.20 | 7.70 | 8.40 | 0.00 | 0.00% | 1 | 211 | 91.99% |
| PM240503C00090000 | 4/23/2024 2:23 PM | 90 | 6.46 | 6.70 | 7.20 | 0.00 | 0.00% | 4 | 153 | 75.20% |
| PM240503C00091000 | 4/30/2024 4:41 PM | 91 | 4.00 | 5.70 | 6.00 | 0.00 | 0.00% | 11 | 167 | 57.81% |
| PM240503C00092000 | 5/1/2024 4:01 PM | 92 | 4.10 | 4.70 | 5.00 | 0.00 | 0.00% | 8 | 56 | 61.13% |
| PM240503C00093000 | 4/30/2024 1:30 PM | 93 | 2.84 | 3.70 | 4.00 | 0.00 | 0.00% | 1 | 93 | 51.76% |
| PM240503C00094000 | 5/1/2024 5:36 PM | 94 | 2.39 | 2.65 | 2.85 | 0.00 | 0.00% | 415 | 402 | 33.01% |
| PM240503C00095000 | 5/1/2024 7:42 PM | 95 | 1.73 | 1.80 | 1.95 | 0.00 | 0.00% | 283 | 469 | 29.30% |
| PM240503C00096000 | 5/2/2024 2:26 PM | 96 | 0.97 | 0.90 | 1.05 | 0.21 | 27.63% | 10 | 588 | 22.27% |
| PM240503C00097000 | 5/2/2024 2:04 PM | 97 | 0.30 | 0.35 | 0.45 | 0.10 | 50.00% | 31 | 352 | 20.41% |
| PM240503C00098000 | 5/1/2024 7:56 PM | 98 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 158 | 322 | 22.66% |
| PM240503C00099000 | 5/1/2024 7:44 PM | 99 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 78 | 25.78% |
| PM240503C00100000 | 5/1/2024 7:30 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 1,238 | 28.52% |
| PM240503C00101000 | 4/29/2024 6:58 PM | 101 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 26 | 296 | 52.15% |
| PM240503C00102000 | 4/25/2024 1:48 PM | 102 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 8 | 274 | 61.91% |
| PM240503C00103000 | 4/25/2024 1:30 PM | 103 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 22 | 59.38% |
| PM240503C00104000 | 4/26/2024 1:30 PM | 104 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 17 | 70.90% |
| PM240503C00106000 | 4/2/2024 2:12 PM | 106 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 99.02% |
| PM240503C00110000 | 4/23/2024 7:48 PM | 110 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 18 | 126.56% |
| 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 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| PM240503P00080000 | 4/18/2024 3:49 PM | 80 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 22 | 170.70% |
| PM240503P00081000 | 4/18/2024 2:47 PM | 81 | 0.13 | 0.00 | 0.65 | 0.00 | 0.00% | 6 | 18 | 161.91% |
| PM240503P00082000 | 4/22/2024 2:08 PM | 82 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 4 | 10 | 152.93% |
| PM240503P00083000 | 4/16/2024 2:36 PM | 83 | 0.33 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 52 | 144.14% |
| PM240503P00084000 | 4/22/2024 5:48 PM | 84 | 0.07 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 9 | 121.09% |
| PM240503P00085000 | 4/24/2024 1:30 PM | 85 | 0.33 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 85 | 112.89% |
| PM240503P00086000 | 4/23/2024 2:57 PM | 86 | 0.08 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 16 | 107.42% |
| PM240503P00087000 | 4/23/2024 3:43 PM | 87 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 13 | 91 | 110.84% |
| PM240503P00088000 | 4/29/2024 5:59 PM | 88 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 70 | 103.81% |
| PM240503P00089000 | 4/26/2024 5:20 PM | 89 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 91 | 94.63% |
| PM240503P00090000 | 4/29/2024 1:39 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 67 | 53.52% |
| PM240503P00091000 | 4/30/2024 2:23 PM | 91 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 60 | 75.98% |
| PM240503P00092000 | 4/30/2024 1:40 PM | 92 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 59 | 66.41% |
| PM240503P00093000 | 4/30/2024 7:59 PM | 93 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 77 | 32.42% |
| PM240503P00094000 | 4/30/2024 7:13 PM | 94 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 261 | 369 | 63.48% |
| PM240503P00095000 | 5/1/2024 3:43 PM | 95 | 0.31 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 443 | 24.51% |
| PM240503P00096000 | 5/2/2024 1:52 PM | 96 | 0.40 | 0.15 | 0.25 | -0.15 | -27.27% | 1 | 368 | 18.65% |
| PM240503P00097000 | 5/2/2024 1:31 PM | 97 | 0.92 | 0.55 | 0.75 | 0.22 | 31.43% | 1 | 69 | 20.75% |
| PM240503P00098000 | 4/25/2024 7:53 PM | 98 | 1.80 | 1.30 | 1.40 | 0.00 | 0.00% | 88 | 73 | 18.07% |
| PM240503P00099000 | 4/30/2024 7:18 PM | 99 | 3.50 | 2.25 | 2.40 | 0.00 | 0.00% | 16 | 57 | 26.56% |
| PM240503P00100000 | 4/25/2024 2:11 PM | 100 | 3.00 | 2.40 | 3.40 | 0.00 | 0.00% | 4 | 1 | 34.38% |
Related Tickers
MO Altria Group, Inc.
44.04
+0.49%
BTI British American Tobacco p.l.c.
29.74
+1.07%
BATS.L British American Tobacco p.l.c.
2,374.00
+1.06%
VGR Vector Group Ltd.
9.53
-8.80%
UVV Universal Corporation
52.32
+0.23%
IMBBY Imperial Brands PLC
23.30
+0.65%
IMB.L Imperial Brands PLC
1,845.50
+0.60%
TPB Turning Point Brands, Inc.
31.54
+8.05%
XXII 22nd Century Group, Inc.
1.6200
-1.82%
2914.T Japan Tobacco Inc.
4,303.00
+0.91%