NYSE - Delayed Quote USD
Philip Morris International Inc. (PM)
129.99
-1.22
(-0.93%)
At close: November 22 at 4:00 PM EST
130.15
+0.16
+(0.12%)
After hours: 7:29 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241129C00113000 | 11/13/2024 2:44 PM | 113 | 12.80 | 15.40 | 18.90 | 0.00 | 0.00% | - | 1 | 58.01% |
| PM241129C00118000 | 10/15/2024 7:43 PM | 118 | 5.60 | 10.00 | 12.20 | 0.00 | 0.00% | - | 1 | 45.51% |
| PM241129C00119000 | 10/29/2024 4:58 PM | 119 | 13.77 | 9.00 | 11.30 | 0.00 | 0.00% | 4 | 4 | 46.39% |
| PM241129C00120000 | 10/25/2024 6:14 PM | 120 | 11.48 | 10.00 | 10.40 | 0.00 | 0.00% | 15 | 17 | 46.39% |
| PM241129C00121000 | 10/22/2024 1:32 PM | 121 | 5.60 | 8.90 | 9.40 | 0.00 | 0.00% | - | 6 | 42.82% |
| PM241129C00122000 | 11/7/2024 7:54 PM | 122 | 3.50 | 7.80 | 10.00 | 0.00 | 0.00% | 1 | 5 | 51.32% |
| PM241129C00123000 | 11/20/2024 5:36 PM | 123 | 8.30 | 5.50 | 9.30 | 0.00 | 0.00% | 21 | 43 | 72.36% |
| PM241129C00124000 | 11/20/2024 3:13 PM | 124 | 5.58 | 6.00 | 6.40 | 0.00 | 0.00% | 20 | 36 | 31.89% |
| PM241129C00125000 | 11/19/2024 8:27 PM | 125 | 5.11 | 5.00 | 5.40 | 0.00 | 0.00% | 3 | 17 | 28.13% |
| PM241129C00126000 | 11/22/2024 6:15 PM | 126 | 5.08 | 4.10 | 4.40 | -0.22 | -4.15% | 1 | 7 | 24.27% |
| PM241129C00127000 | 11/21/2024 6:31 PM | 127 | 5.31 | 3.20 | 3.60 | 0.00 | 0.00% | 6 | 36 | 24.00% |
| PM241129C00128000 | 11/22/2024 8:14 PM | 128 | 2.50 | 2.35 | 2.70 | -1.80 | -41.86% | 7 | 57 | 21.05% |
| PM241129C00129000 | 11/22/2024 8:29 PM | 129 | 1.80 | 0.70 | 1.80 | -1.80 | -50.00% | 14 | 78 | 17.38% |
| PM241129C00130000 | 11/22/2024 8:56 PM | 130 | 1.11 | 0.60 | 2.10 | -0.96 | -46.38% | 199 | 106 | 29.30% |
| PM241129C00131000 | 11/22/2024 7:03 PM | 131 | 0.69 | 0.60 | 0.75 | -1.20 | -63.49% | 61 | 468 | 16.46% |
| PM241129C00132000 | 11/22/2024 8:46 PM | 132 | 0.48 | 0.35 | 0.45 | -0.67 | -58.26% | 34 | 75 | 16.53% |
| PM241129C00133000 | 11/22/2024 7:23 PM | 133 | 0.25 | 0.20 | 0.30 | -0.65 | -72.22% | 87 | 50 | 17.63% |
| PM241129C00134000 | 11/22/2024 8:59 PM | 134 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 3,239 | 57 | 18.65% |
| PM241129C00135000 | 11/22/2024 8:44 PM | 135 | 0.13 | 0.05 | 0.15 | -0.22 | -62.86% | 16 | 1,601 | 20.17% |
| PM241129C00136000 | 11/21/2024 8:58 PM | 136 | 0.15 | 0.05 | 0.80 | 0.00 | 0.00% | 8 | 66 | 38.82% |
| PM241129C00137000 | 11/22/2024 7:03 PM | 137 | 0.08 | 0.00 | 0.35 | -0.92 | -92.00% | 1 | 73 | 32.23% |
| PM241129C00138000 | 11/20/2024 5:54 PM | 138 | 0.10 | 0.00 | 0.85 | 0.00 | 0.00% | 15 | 57 | 47.07% |
| PM241129C00139000 | 11/21/2024 2:59 PM | 139 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 104 | 44.92% |
| PM241129C00140000 | 11/18/2024 7:29 PM | 140 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 25 | 55 | 44.14% |
| PM241129C00143000 | 11/13/2024 3:09 PM | 143 | 0.01 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 2 | 57.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241129P00075000 | 11/18/2024 5:20 PM | 75 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 201.37% |
| PM241129P00090000 | 11/18/2024 5:21 PM | 90 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | - | 3 | 143.95% |
| PM241129P00100000 | 11/18/2024 5:21 PM | 100 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 36 | 36 | 106.25% |
| PM241129P00105000 | 10/18/2024 4:45 PM | 105 | 0.36 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 5 | 92.77% |
| PM241129P00108000 | 10/22/2024 6:31 PM | 108 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | - | 10 | 83.98% |
| PM241129P00111000 | 10/22/2024 2:31 PM | 111 | 0.23 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 1 | 75.10% |
| PM241129P00113000 | 11/12/2024 7:20 PM | 113 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 10 | 53.32% |
| PM241129P00114000 | 11/14/2024 4:42 PM | 114 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 65.92% |
| PM241129P00115000 | 10/31/2024 7:14 PM | 115 | 1.11 | 0.00 | 0.35 | 0.00 | 0.00% | 15 | 12 | 52.93% |
| PM241129P00116000 | 10/17/2024 4:08 PM | 116 | 1.78 | 0.00 | 0.60 | 0.00 | 0.00% | - | 2 | 56.06% |
| PM241129P00117000 | 11/11/2024 8:18 PM | 117 | 0.15 | 0.00 | 0.80 | 0.00 | 0.00% | 20 | 21 | 56.54% |
| PM241129P00118000 | 11/11/2024 3:49 PM | 118 | 0.21 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 1 | 53.08% |
| PM241129P00119000 | 11/19/2024 2:33 PM | 119 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 90 | 193 | 50.39% |
| PM241129P00120000 | 11/22/2024 3:32 PM | 120 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 81 | 33.50% |
| PM241129P00121000 | 11/8/2024 3:02 PM | 121 | 0.65 | 0.00 | 0.85 | 0.00 | 0.00% | 35 | 36 | 54.10% |
| PM241129P00122000 | 11/14/2024 6:20 PM | 122 | 0.30 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 48 | 51.07% |
| PM241129P00123000 | 11/14/2024 7:30 PM | 123 | 0.35 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 99 | 46.88% |
| PM241129P00124000 | 11/18/2024 7:30 PM | 124 | 0.12 | 0.05 | 0.35 | 0.00 | 0.00% | 10 | 113 | 30.37% |
| PM241129P00125000 | 11/22/2024 7:03 PM | 125 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 70 | 20.90% |
| PM241129P00126000 | 11/22/2024 7:03 PM | 126 | 0.16 | 0.10 | 0.20 | -0.15 | -48.39% | 3 | 31 | 19.14% |
| PM241129P00127000 | 11/21/2024 7:46 PM | 127 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 61 | 16.85% |
| PM241129P00128000 | 11/22/2024 8:28 PM | 128 | 0.34 | 0.10 | 0.75 | 0.04 | 13.33% | 98 | 72 | 21.68% |
| PM241129P00129000 | 11/22/2024 6:47 PM | 129 | 0.46 | 0.55 | 0.70 | 0.01 | 2.22% | 10 | 42 | 15.75% |
| PM241129P00130000 | 11/22/2024 8:54 PM | 130 | 0.90 | 0.95 | 1.10 | 0.23 | 34.33% | 18 | 12 | 15.24% |
| PM241129P00131000 | 11/22/2024 7:55 PM | 131 | 1.30 | 1.55 | 1.75 | 0.30 | 30.00% | 50 | 9 | 16.31% |
| PM241129P00132000 | 11/22/2024 6:34 PM | 132 | 1.87 | 1.50 | 2.45 | 0.22 | 13.33% | 6 | 12 | 16.36% |
| PM241129P00133000 | 11/21/2024 4:27 PM | 133 | 2.10 | 3.10 | 3.30 | 0.00 | 0.00% | 5 | 12 | 17.38% |
| PM241129P00134000 | 11/14/2024 8:59 PM | 134 | 6.00 | 3.90 | 4.20 | 0.00 | 0.00% | 1 | 3 | 18.36% |
| PM241129P00135000 | 10/30/2024 2:16 PM | 135 | 4.30 | 4.90 | 5.20 | 0.00 | 0.00% | - | 2 | 21.49% |
| PM241129P00140000 | 11/6/2024 4:46 PM | 140 | 14.20 | 9.80 | 11.20 | 0.00 | 0.00% | 30 | 0 | 60.99% |
Related Tickers
MO Altria Group, Inc.
56.73
+1.25%
BTI British American Tobacco p.l.c.
37.38
+1.08%
TPB Turning Point Brands, Inc.
62.65
+1.31%
UVV Universal Corporation
57.09
+2.53%
BATS.L British American Tobacco p.l.c.
2,969.00
+1.57%
IMBBY Imperial Brands PLC
31.74
+0.51%
IMB.L Imperial Brands PLC
2,532.00
+0.92%
RLX RLX Technology Inc.
1.8000
+1.12%
HAYPP.ST Haypp Group AB (publ)
61.20
+2.34%
XXII 22nd Century Group, Inc.
0.0941
-4.95%