PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM190927C000650002019-08-27 1:37PM EDT65.007.580.000.000.00--00.00%
PM190927C000670002019-09-20 10:44AM EDT67.005.000.000.000.00-600.00%
PM190927C000675002019-09-19 12:00PM EDT67.504.550.000.000.00--00.00%
PM190927C000680002019-09-20 12:55PM EDT68.004.600.000.000.00-2300.00%
PM190927C000685002019-09-20 12:55PM EDT68.504.150.000.000.00-7900.00%
PM190927C000690002019-09-20 3:59PM EDT69.002.350.000.000.00-3700.00%
PM190927C000695002019-09-20 1:14PM EDT69.502.810.000.000.00-7900.00%
PM190927C000700002019-09-20 1:33PM EDT70.002.190.000.000.00-11200.00%
PM190927C000705002019-09-20 3:55PM EDT70.501.140.000.000.00-16800.00%
PM190927C000710002019-09-20 3:59PM EDT71.000.820.000.000.00-50700.00%
PM190927C000715002019-09-20 3:58PM EDT71.500.640.000.000.00-16301.56%
PM190927C000720002019-09-20 3:56PM EDT72.000.430.000.000.00-1,00403.13%
PM190927C000725002019-09-20 3:59PM EDT72.500.320.000.000.00-50403.13%
PM190927C000730002019-09-20 3:50PM EDT73.000.270.000.000.00-25106.25%
PM190927C000735002019-09-20 3:25PM EDT73.500.270.000.000.00-21206.25%
PM190927C000740002019-09-20 12:51PM EDT74.000.300.000.000.00-706.25%
PM190927C000745002019-09-20 1:52PM EDT74.500.110.000.000.00-114012.50%
PM190927C000750002019-09-20 2:36PM EDT75.000.100.000.000.00-230012.50%
PM190927C000755002019-09-20 3:02PM EDT75.500.060.000.000.00-76012.50%
PM190927C000760002019-09-20 3:14PM EDT76.000.050.000.000.00-10012.50%
PM190927C000765002019-09-19 2:02PM EDT76.500.040.000.000.00-6012.50%
PM190927C000770002019-09-17 9:34AM EDT77.000.060.000.000.00-1012.50%
PM190927C000775002019-09-18 9:58AM EDT77.500.040.000.000.00-2012.50%
PM190927C000780002019-09-13 10:02AM EDT78.000.200.000.000.00-5025.00%
PM190927C000785002019-09-13 10:58AM EDT78.500.150.000.000.00-2025.00%
PM190927C000790002019-09-10 1:43PM EDT79.000.200.000.000.00-2025.00%
PM190927C000795002019-08-28 11:20AM EDT79.500.870.000.000.00--025.00%
PM190927C000800002019-09-17 9:41AM EDT80.000.010.000.000.00-30025.00%
PM190927C000805002019-08-27 10:15AM EDT80.500.490.000.000.00-16025.00%
PM190927C000810002019-09-09 10:08AM EDT81.000.040.010.000.00-1025.00%
PM190927C000815002019-08-28 12:57PM EDT81.500.440.010.000.00--025.00%
PM190927C000820002019-08-27 10:01AM EDT82.000.550.000.000.00-110025.00%
PM190927C000825002019-09-06 9:30AM EDT82.500.050.000.000.00-4025.00%
PM190927C000830002019-08-26 1:17PM EDT83.001.010.000.000.00-8025.00%
PM190927C000835002019-09-04 10:56AM EDT83.500.060.000.000.00-50025.00%
PM190927C000840002019-08-28 10:42AM EDT84.000.300.000.000.00-1025.00%
PM190927C000845002019-08-28 12:54PM EDT84.500.220.000.000.00-20025.00%
PM190927C000850002019-09-05 12:11PM EDT85.000.030.000.000.00-1025.00%
PM190927C000855002019-09-11 1:08PM EDT85.500.060.000.000.00-1025.00%
PM190927C000860002019-09-19 11:51AM EDT86.000.030.000.000.00-5050.00%
PM190927C000865002019-08-22 3:34PM EDT86.500.830.001.380.00-3033137.31%
PM190927C000870002019-09-12 2:10PM EDT87.000.040.000.000.00-5050.00%
PM190927C000875002019-08-28 12:51PM EDT87.500.110.000.000.00-20050.00%
PM190927C000880002019-08-19 12:12AM EDT88.001.140.000.030.00--17873.44%
PM190927C000885002019-08-20 10:14AM EDT88.500.500.001.480.00-2135151.17%
PM190927C000900002019-08-27 11:28AM EDT90.002.090.000.000.00-1050.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM190927P000600002019-09-20 1:51PM EDT60.000.010.000.000.00-535025.00%
PM190927P000610002019-09-19 12:53PM EDT61.000.010.000.000.00--025.00%
PM190927P000615002019-09-19 2:34PM EDT61.500.030.000.000.00--025.00%
PM190927P000625002019-09-20 2:51PM EDT62.500.020.000.000.00-185025.00%
PM190927P000630002019-09-20 12:48PM EDT63.000.020.000.000.00-18025.00%
PM190927P000640002019-08-29 2:28PM EDT64.000.420.000.000.00-1025.00%
PM190927P000650002019-09-20 3:08PM EDT65.000.090.000.000.00-4025.00%
PM190927P000655002019-09-20 2:11PM EDT65.500.120.000.000.00-5012.50%
PM190927P000660002019-09-20 3:32PM EDT66.000.120.000.000.00-6012.50%
PM190927P000665002019-09-20 3:54PM EDT66.500.220.000.000.00-71012.50%
PM190927P000670002019-09-20 2:39PM EDT67.000.180.000.000.00-221012.50%
PM190927P000675002019-09-20 2:20PM EDT67.500.270.000.000.00-8012.50%
PM190927P000680002019-09-20 3:28PM EDT68.000.300.000.000.00-162012.50%
PM190927P000685002019-09-20 2:05PM EDT68.500.420.000.000.00-5606.25%
PM190927P000690002019-09-19 1:01PM EDT69.000.570.000.000.00-706.25%
PM190927P000695002019-09-20 3:59PM EDT69.500.850.000.000.00-3306.25%
PM190927P000700002019-09-20 3:57PM EDT70.001.000.000.000.00-12903.13%
PM190927P000705002019-09-20 3:16PM EDT70.500.860.000.000.00-10703.13%
PM190927P000710002019-09-20 3:24PM EDT71.001.100.000.000.00-20300.78%
PM190927P000715002019-09-20 3:45PM EDT71.501.650.000.000.00-4900.00%
PM190927P000720002019-09-20 3:46PM EDT72.002.040.000.000.00-8700.00%
PM190927P000725002019-09-20 12:55PM EDT72.501.650.000.000.00-3900.00%
PM190927P000730002019-09-20 2:43PM EDT73.002.560.000.000.00-7700.00%
PM190927P000735002019-09-20 1:08PM EDT73.502.690.000.000.00-3800.00%
PM190927P000740002019-09-20 2:09PM EDT74.003.520.000.000.00-400.00%
PM190927P000745002019-09-20 3:22PM EDT74.503.650.000.000.00-2400.00%
PM190927P000750002019-09-20 2:09PM EDT75.004.400.000.000.00-1600.00%
PM190927P000755002019-09-19 2:16PM EDT75.505.300.000.000.00-600.00%
PM190927P000760002019-08-30 11:02AM EDT76.005.360.000.000.00-100.00%
PM190927P000765002019-09-18 12:34PM EDT76.506.350.000.000.00--00.00%
PM190927P000770002019-09-18 3:45PM EDT77.006.500.000.000.00-1000.00%
PM190927P000775002019-09-18 9:58AM EDT77.506.940.000.000.00-100.00%
PM190927P000780002019-08-27 1:30PM EDT78.008.000.000.000.00-300.00%
PM190927P000785002019-09-18 10:45AM EDT78.507.780.000.000.00-300.00%
PM190927P000790002019-09-11 3:18PM EDT79.005.320.000.000.00-2000.00%
PM190927P000795002019-08-26 1:46PM EDT79.503.100.000.000.00-2900.00%
PM190927P000800002019-08-27 10:36AM EDT80.009.670.000.000.00-100.00%
PM190927P000805002019-09-04 3:13PM EDT80.508.670.000.000.00-200.00%
PM190927P000810002019-09-09 10:08AM EDT81.009.000.000.000.00-100.00%
PM190927P000815002019-09-09 10:56AM EDT81.509.600.000.000.00-400.00%
PM190927P000820002019-08-19 1:43PM EDT82.001.3911.0011.850.00-132107.23%
PM190927P000825002019-09-09 1:23PM EDT82.5010.430.000.000.00-6300.00%
PM190927P000830002019-08-27 10:28AM EDT83.0012.080.000.000.00-100.00%
PM190927P000835002019-08-21 3:03PM EDT83.503.1511.5015.750.00-18149.51%
PM190927P000840002019-09-12 3:48PM EDT84.0010.300.000.000.00-200.00%
PM190927P000845002019-08-19 1:47PM EDT84.502.3413.3514.800.00--6130.37%
PM190927P000850002019-09-09 3:00PM EDT85.0012.880.000.000.00-100.00%
PM190927P000855002019-08-20 9:53AM EDT85.504.2013.6017.350.00--38155.86%
PM190927P000860002019-08-09 12:17PM EDT86.005.9511.9512.500.00-110.00%
PM190927P000880002019-08-12 12:00AM EDT88.007.1012.1015.750.00--220.00%