Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
102.71-0.69 (-0.67%)
At close: 04:00PM EDT
103.02 +0.31 (+0.30%)
After hours: 07:56PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM220701C000700002022-06-17 11:32AM EDT70.0028.7831.7033.700.00-33272.17%
PM220701C000800002022-05-18 10:20AM EDT80.0026.3216.6020.100.00--30.00%
PM220701C000950002022-06-24 9:34AM EDT95.007.007.108.300.00-11172.46%
PM220701C000960002022-06-23 11:36AM EDT96.004.206.107.300.00--2565.77%
PM220701C000970002022-06-16 10:09AM EDT97.002.205.106.300.00--258.98%
PM220701C000975002022-06-23 3:27PM EDT97.504.204.806.200.00-11668.80%
PM220701C000980002022-06-24 1:00PM EDT98.004.624.205.400.00-21455.47%
PM220701C000990002022-06-27 11:58AM EDT99.004.213.504.10-0.39-8.48%235838.18%
PM220701C001000002022-06-27 3:53PM EDT100.002.752.653.10-1.94-41.36%118131.35%
PM220701C001010002022-06-27 3:04PM EDT101.001.951.702.25-0.80-29.09%1813928.37%
PM220701C001020002022-06-27 3:18PM EDT102.001.451.201.50-0.40-21.62%5619825.93%
PM220701C001030002022-06-27 3:44PM EDT103.000.890.650.90-0.36-28.80%2413324.17%
PM220701C001040002022-06-27 3:58PM EDT104.000.350.350.65-0.39-52.70%19739027.44%
PM220701C001050002022-06-27 3:59PM EDT105.000.200.100.25-0.25-55.56%28811523.24%
PM220701C001060002022-06-27 11:19AM EDT106.000.150.000.15-0.25-62.50%94724.90%
PM220701C001070002022-06-27 9:42AM EDT107.000.100.000.100.00-14127.15%
PM220701C001080002022-06-24 3:43PM EDT108.000.130.000.100.00-911631.74%
PM220701C001090002022-06-27 10:30AM EDT109.000.010.000.10-0.09-90.00%1203036.13%
PM220701C001100002022-06-24 1:01PM EDT110.000.070.000.050.00-104435.55%
PM220701C001110002022-06-24 1:01PM EDT111.000.040.000.200.00-106651.95%
PM220701C001120002022-06-08 2:10PM EDT112.000.150.000.100.00-12248.63%
PM220701C001130002022-06-22 11:43AM EDT113.000.030.000.300.00-42157.03%
PM220701C001140002022-06-07 12:44PM EDT114.000.170.002.150.00-2573104.49%
PM220701C001150002022-06-22 12:38PM EDT115.000.170.001.600.00-22999.51%
PM220701C001160002022-06-16 2:44PM EDT116.000.050.002.150.00-1045115.14%
PM220701C001170002022-06-06 10:25AM EDT117.000.200.002.150.00-15120.31%
PM220701C001180002022-05-25 12:10PM EDT118.000.600.000.350.00--178.91%
PM220701C001200002022-06-14 9:30AM EDT120.000.050.002.150.00-216135.06%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM220701P000750002022-06-24 10:15AM EDT75.000.050.000.800.00-1616187.70%
PM220701P000800002022-06-24 10:56AM EDT80.000.050.000.050.00-222299.22%
PM220701P000840002022-06-24 10:48AM EDT84.000.050.000.100.00-161689.84%
PM220701P000850002022-06-24 10:48AM EDT85.000.050.000.050.00-81677.34%
PM220701P000880002022-06-22 12:47PM EDT88.000.150.002.150.00--5141.41%
PM220701P000890002022-06-24 9:32AM EDT89.000.050.000.300.00-5780.86%
PM220701P000900002022-06-22 10:37AM EDT90.000.300.000.050.00-153056.25%
PM220701P000910002022-06-22 10:53AM EDT91.000.350.000.100.00-25157.81%
PM220701P000920002022-06-22 11:31AM EDT92.000.360.000.100.00-37938253.52%
PM220701P000930002022-06-21 1:37PM EDT93.000.500.000.750.00-11174.90%
PM220701P000940002022-06-24 10:32AM EDT94.000.200.000.350.00-12856.84%
PM220701P000950002022-06-27 10:05AM EDT95.000.050.000.15-0.35-87.50%205049.61%
PM220701P000960002022-06-27 1:07PM EDT96.000.110.050.15-0.02-15.38%13844.34%
PM220701P000970002022-06-27 1:07PM EDT97.000.150.100.20-0.30-66.67%34841.99%
PM220701P000975002022-06-24 10:14AM EDT97.500.580.100.250.00-43741.80%
PM220701P000980002022-06-27 3:46PM EDT98.000.200.150.30-0.45-69.23%334841.02%
PM220701P000990002022-06-27 11:57AM EDT99.000.330.300.55-0.27-45.00%69343.70%
PM220701P001000002022-06-27 2:40PM EDT100.000.610.500.70+0.26+74.29%2019740.82%
PM220701P001010002022-06-27 9:56AM EDT101.000.950.851.150.00-110044.29%
PM220701P001020002022-06-27 11:37AM EDT102.001.351.051.65+0.05+3.85%57246.44%
PM220701P001030002022-06-27 12:50PM EDT103.002.201.952.25+0.50+29.41%14148.93%
PM220701P001040002022-06-24 3:47PM EDT104.002.202.303.100.00-19218555.62%
PM220701P001050002022-06-27 10:34AM EDT105.003.503.304.00-0.04-1.13%204553.66%
PM220701P001060002022-06-27 9:53AM EDT106.003.943.905.20+0.24+6.49%88459.18%
PM220701P001070002022-06-27 9:33AM EDT107.005.084.906.20+0.01+0.20%61566.65%
PM220701P001080002022-06-27 9:33AM EDT108.005.926.206.90-0.12-1.99%121673.68%
PM220701P001090002022-06-27 9:33AM EDT109.006.847.008.50+0.83+13.81%6886.18%
PM220701P001120002022-05-19 9:37AM EDT112.008.9913.0017.000.00--1215.87%
Advertisement
Advertisement