Advertisement
U.S. markets close in 7 minutes

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real Time Price. Currency in USD
91.71-0.52 (-0.56%)
As of 03:53PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM240328C000550002024-03-28 12:31PM EDT55.0037.1535.4038.40+1.31+3.66%12505.47%
PM240328C000600002024-03-25 12:12PM EDT60.0031.1030.7033.600.00-11503.13%
PM240328C000840002024-03-19 3:52PM EDT84.0011.057.808.100.00-20125.20%
PM240328C000860002024-03-28 9:36AM EDT86.006.385.106.10+1.18+22.69%11115.04%
PM240328C000870002024-03-28 10:40AM EDT87.005.204.805.10+0.07+1.36%94886.13%
PM240328C000880002024-03-19 1:02PM EDT88.007.103.804.100.00-5072.46%
PM240328C000890002024-03-28 3:30PM EDT89.003.002.903.20-0.10-3.23%2619266.60%
PM240328C000900002024-03-28 3:00PM EDT90.001.851.852.10-0.14-7.04%141954.10%
PM240328C000910002024-03-28 1:56PM EDT91.000.890.851.10-0.31-25.83%5413436.04%
PM240328C000920002024-03-28 3:31PM EDT92.000.070.000.10-0.30-81.08%10326611.13%
PM240328C000930002024-03-28 3:14PM EDT93.000.040.000.05-0.06-60.00%5715921.09%
PM240328C000940002024-03-28 3:03PM EDT94.000.050.000.10-0.04-44.44%1923638.48%
PM240328C000950002024-03-28 3:16PM EDT95.000.030.000.050.00-232842.58%
PM240328C000960002024-03-22 10:00AM EDT96.000.030.000.050.00-79852.34%
PM240328C000970002024-03-27 12:33PM EDT97.000.030.000.050.00-15754.69%
PM240328C000980002024-03-28 12:31PM EDT98.000.050.000.050.00-11462.50%
PM240328C000990002024-03-13 2:06PM EDT99.000.090.000.100.00--1078.91%
PM240328C001000002024-03-26 2:42PM EDT100.000.020.000.050.00-10510778.13%
PM240328C001010002024-03-25 12:11PM EDT101.000.050.000.550.00-12135.74%
PM240328C001040002024-03-21 2:07PM EDT104.000.010.000.600.00--1168.75%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM240328P000790002024-02-13 3:54PM EDT79.000.170.000.200.00--7158.20%
PM240328P000800002024-02-20 10:30AM EDT80.000.100.000.750.00-12196.09%
PM240328P000810002024-03-04 3:59PM EDT81.000.070.000.550.00-15168.75%
PM240328P000820002024-02-23 4:58PM EDT82.000.100.001.350.00-37201.37%
PM240328P000830002024-03-19 3:58PM EDT83.000.050.000.550.00-517142.77%
PM240328P000840002024-03-04 4:57PM EDT84.000.220.000.650.00-26135.74%
PM240328P000850002024-03-05 12:21PM EDT85.000.300.000.500.00-130113.48%
PM240328P000860002024-03-18 3:43PM EDT86.000.050.000.550.00-132103.32%
PM240328P000870002024-03-21 9:30AM EDT87.000.160.000.550.00-67689.65%
PM240328P000880002024-03-14 9:49AM EDT88.000.200.000.550.00-16075.78%
PM240328P000890002024-03-25 12:39PM EDT89.000.050.000.250.00-259259.38%
PM240328P000900002024-03-27 12:10PM EDT90.000.050.000.100.00-1724632.03%
PM240328P000910002024-03-28 3:22PM EDT91.000.080.000.15+0.05+166.67%6022121.49%
PM240328P000920002024-03-28 3:35PM EDT92.000.070.000.10-0.28-80.00%61670.00%
PM240328P000930002024-03-28 12:18PM EDT93.001.050.451.20-0.95-47.50%21740.00%
PM240328P000940002024-03-27 1:53PM EDT94.002.402.002.200.00-1420.00%
PM240328P000950002024-03-26 2:40PM EDT95.002.802.853.20-1.90-40.43%2380.00%
PM240328P000960002024-03-26 2:40PM EDT96.005.703.804.300.00-36939.84%
PM240328P000970002024-03-26 2:35PM EDT97.006.604.805.100.00-410.00%
PM240328P001000002024-03-27 9:30AM EDT100.009.077.808.200.00-100.00%