PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200221C000650002020-01-28 3:10PM EST65.0019.7022.3524.600.00-75124220.41%
PM200221C000700002020-01-27 1:57PM EST70.0015.0517.4519.650.00--793.75%
PM200221C000750002020-02-10 2:24PM EST75.0013.0212.4014.550.00-1042138.28%
PM200221C000775002020-01-31 2:27PM EST77.505.859.9512.050.00-648119.04%
PM200221C000780002020-01-31 12:35PM EST78.006.359.6011.150.00-34597.95%
PM200221C000790002020-02-11 3:25PM EST79.0010.458.9510.100.00-138088.57%
PM200221C000800002020-02-04 9:34AM EST80.004.007.808.850.00-1115769.34%
PM200221C000810002020-02-06 9:42AM EST81.007.567.108.050.00-66372.46%
PM200221C000815002020-02-13 10:52AM EST81.506.906.607.550.00-73669.04%
PM200221C000820002020-02-04 9:30AM EST82.002.366.106.850.00-56456.64%
PM200221C000825002020-02-14 3:51PM EST82.505.955.806.30+2.89+94.44%436550.98%
PM200221C000830002020-01-31 2:41PM EST83.002.814.906.000.00-411,09056.54%
PM200221C000835002020-02-14 3:59PM EST83.505.054.655.40+0.10+2.02%327949.02%
PM200221C000840002020-02-11 9:34AM EST84.005.004.454.750.00-130339.06%
PM200221C000845002020-02-11 9:35AM EST84.504.654.004.200.00-2533733.59%
PM200221C000850002020-02-14 3:52PM EST85.003.553.553.65-0.55-13.41%137,50028.03%
PM200221C000855002020-02-14 3:59PM EST85.503.103.053.25+0.52+20.16%372629.49%
PM200221C000860002020-02-14 1:45PM EST86.002.472.612.71-0.63-20.32%239324.51%
PM200221C000865002020-02-14 11:41AM EST86.502.692.182.25+0.12+4.67%1444322.66%
PM200221C000870002020-02-14 3:59PM EST87.001.821.771.83-0.31-14.55%1824221.58%
PM200221C000875002020-02-14 2:34PM EST87.501.311.391.44-0.49-27.22%701,08920.61%
PM200221C000880002020-02-14 1:56PM EST88.000.941.051.10-0.89-48.63%1534020.02%
PM200221C000885002020-02-14 3:59PM EST88.500.800.770.81-0.67-45.58%5730719.58%
PM200221C000890002020-02-14 3:59PM EST89.000.550.540.57-0.68-55.28%11140719.19%
PM200221C000895002020-02-14 3:54PM EST89.500.360.360.39-0.54-60.00%2565319.04%
PM200221C000900002020-02-14 3:56PM EST90.000.250.240.26-0.22-46.81%702,49019.04%
PM200221C000905002020-02-14 3:58PM EST90.500.160.150.18-0.31-65.96%644,16519.63%
PM200221C000910002020-02-14 2:06PM EST91.000.100.100.12-0.33-76.74%111,49520.02%
PM200221C000915002020-02-14 3:54PM EST91.500.070.060.09-0.12-63.16%115921.09%
PM200221C000920002020-02-13 1:52PM EST92.000.100.050.06-0.11-52.38%1,35550821.49%
PM200221C000925002020-02-14 3:46PM EST92.500.040.040.05-0.03-42.86%177522.85%
PM200221C000930002020-02-12 10:12AM EST93.000.070.000.040.00-155424.02%
PM200221C000935002020-02-11 1:58PM EST93.500.120.000.040.00-71,25726.17%
PM200221C000940002020-02-10 12:04AM EST94.000.140.000.040.00--3828.13%
PM200221C000945002020-02-06 9:44AM EST94.500.100.000.040.00-92330.08%
PM200221C000950002020-01-31 12:49PM EST95.000.230.010.080.00-139736.52%
PM200221C000975002020-01-22 9:58AM EST97.500.080.000.070.00--145.70%
PM200221C001000002020-02-06 1:12PM EST100.000.050.000.010.00-16242.19%
PM200221C001050002019-12-26 1:41PM EST105.000.030.000.070.00--6066.02%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200221P000650002020-02-11 11:49AM EST65.000.030.000.040.00-226106.25%
PM200221P000700002020-02-03 12:23PM EST70.000.050.000.010.00-21771.88%
PM200221P000750002020-02-11 10:08AM EST75.000.040.000.080.00-29467.19%
PM200221P000775002020-02-11 11:49AM EST77.500.060.000.080.00-257155.47%
PM200221P000780002020-02-06 12:14PM EST78.000.060.000.090.00-1453.91%
PM200221P000790002020-02-12 12:54PM EST79.000.040.000.090.00-13655.66%
PM200221P000800002020-02-13 12:43PM EST80.000.010.000.090.00-163650.59%
PM200221P000810002020-02-06 3:44PM EST81.000.180.030.090.00-285045.51%
PM200221P000815002020-02-13 11:05AM EST81.500.050.000.110.00-17244.73%
PM200221P000820002020-02-14 9:57AM EST82.000.060.050.04-0.01-14.29%17034.77%
PM200221P000825002020-02-13 11:43AM EST82.500.050.000.040.00-21,60432.42%
PM200221P000830002020-02-06 10:54AM EST83.000.300.000.050.00-121,18831.25%
PM200221P000835002020-02-14 12:30PM EST83.500.040.020.10-0.08-66.67%162233.30%
PM200221P000840002020-02-14 1:15PM EST84.000.070.040.07-0.06-46.15%184328.32%
PM200221P000845002020-02-12 1:38PM EST84.500.090.050.080.00-5715226.47%
PM200221P000850002020-02-14 1:48PM EST85.000.120.070.09+0.03+33.33%105,25224.51%
PM200221P000855002020-02-14 10:04AM EST85.500.150.100.13-0.07-31.82%615124.02%
PM200221P000860002020-02-14 3:42PM EST86.000.170.140.17+0.02+13.33%734022.85%
PM200221P000865002020-02-14 3:54PM EST86.500.210.190.22+0.04+23.53%436721.58%
PM200221P000870002020-02-14 11:39AM EST87.000.260.270.33-0.48-64.86%2727621.58%
PM200221P000875002020-02-14 2:36PM EST87.500.490.380.41+0.16+48.48%541,02519.83%
PM200221P000880002020-02-14 3:16PM EST88.000.640.550.58+0.08+14.29%20833019.53%
PM200221P000885002020-02-14 3:59PM EST88.500.770.760.79+0.16+26.23%4532919.14%
PM200221P000890002020-02-14 1:15PM EST89.001.201.021.07+0.32+36.36%5348919.19%
PM200221P000895002020-02-14 10:10AM EST89.501.231.351.40+0.29+30.85%1644019.34%
PM200221P000900002020-02-14 10:12AM EST90.001.481.711.78+0.28+23.33%1032919.73%
PM200221P000905002020-02-14 10:25AM EST90.501.842.052.31+0.34+22.67%11824.17%
PM200221P000910002020-02-11 12:44PM EST91.002.062.502.770.00-804626.12%
PM200221P000915002020-02-11 9:32AM EST91.503.102.572.680.00---0.00%
PM200221P000925002020-02-11 10:22AM EST92.502.903.704.350.00-1018038.43%
PM200221P000930002020-02-11 10:10AM EST93.003.304.004.300.00---0.00%
PM200221P000935002020-02-12 9:47AM EST93.504.804.555.700.00-63457.03%
PM200221P000940002020-02-06 10:02AM EST94.006.304.755.800.00-6844.92%
PM200221P000945002020-02-14 10:25AM EST94.505.605.506.35-1.00-15.15%3349.90%
PM200221P000950002020-02-06 10:10AM EST95.007.256.107.000.00-957358.98%
PM200221P000975002020-02-06 9:51AM EST97.509.558.109.850.00--086.52%
PM200221P000990002020-02-11 10:56AM EST99.009.058.8011.200.00---88.96%
PM200221P001000002020-02-11 11:30AM EST100.0010.4010.5012.100.00-1552389.84%
PM200221P001050002020-02-11 10:10AM EST105.0015.1515.2516.850.00---99.32%
PM200221P001100002020-02-11 10:10AM EST110.0020.2020.7022.700.00-511106.45%
PM200221P001200002020-02-11 10:33AM EST120.0029.9530.4531.550.00---113.28%