U.S. markets open in 2 hours 49 minutes
S&P Futures
3,791.25+29.00(+0.77%)Dow Futures
30,917.00+197.00(+0.64%)Nasdaq Futures
12,930.00+127.75(+1.00%)
Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.94-0.24 (-0.30%)
At close: 4:00PM EST
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM210122C00055000 | 2020-12-22 9:30AM EST | 55.00 | 27.76 | 23.65 | 28.45 | 0.00 | - | - | 7 | 184.77% |
| PM210122C00070000 | 2020-12-22 9:30AM EST | 70.00 | 12.85 | 9.10 | 11.90 | 0.00 | - | - | 7 | 141.41% |
| PM210122C00075000 | 2020-12-21 3:05PM EST | 75.00 | 9.50 | 5.15 | 7.15 | 0.00 | - | 50 | 0 | 56.15% |
| PM210122C00075500 | 2021-01-19 12:06AM EST | 75.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PM210122C00077500 | 2020-12-23 10:08AM EST | 77.50 | 5.65 | 3.55 | 3.80 | 0.00 | - | - | 1 | 45.02% |
| PM210122C00078000 | 2021-01-06 3:04PM EST | 78.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM210122C00078500 | 2021-01-19 12:06AM EST | 78.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM210122C00079000 | 2021-01-14 2:53PM EST | 79.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM210122C00079500 | 2021-01-19 12:06AM EST | 79.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PM210122C00080000 | 2021-01-15 1:06PM EST | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PM210122C00080500 | 2021-01-14 1:59PM EST | 80.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PM210122C00081000 | 2021-01-15 3:46PM EST | 81.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.39% |
| PM210122C00081500 | 2021-01-15 3:52PM EST | 81.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 1.56% |
| PM210122C00082000 | 2021-01-15 3:49PM EST | 82.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| PM210122C00082500 | 2021-01-15 2:58PM EST | 82.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PM210122C00083000 | 2021-01-15 3:51PM EST | 83.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| PM210122C00083500 | 2021-01-15 11:14AM EST | 83.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PM210122C00084000 | 2021-01-15 11:38AM EST | 84.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PM210122C00084500 | 2021-01-15 3:43PM EST | 84.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM210122C00085000 | 2021-01-15 10:49AM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| PM210122C00086000 | 2021-01-11 2:58PM EST | 86.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 213 | 34.77% |
| PM210122C00086500 | 2021-01-06 10:35AM EST | 86.50 | 0.27 | 0.00 | 0.11 | 0.00 | - | 1 | 143 | 42.38% |
| PM210122C00087000 | 2021-01-08 3:21PM EST | 87.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 10 | 24 | 53.52% |
| PM210122C00087500 | 2021-01-15 3:58PM EST | 87.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM210122C00088000 | 2021-01-11 9:34AM EST | 88.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 19 | 20 | 53.52% |
| PM210122C00088500 | 2020-12-28 12:00PM EST | 88.50 | 0.27 | 0.00 | 0.12 | 0.00 | - | 1 | 10 | 54.30% |
| PM210122C00089000 | 2021-01-06 12:05PM EST | 89.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 16 | 20 | 51.95% |
| PM210122C00090000 | 2021-01-04 2:44PM EST | 90.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 61 | 77 | 51.95% |
| PM210122C00091000 | 2020-12-16 3:46PM EST | 91.00 | 0.47 | 0.00 | 0.21 | 0.00 | - | - | 17 | 65.43% |
| PM210122C00092000 | 2020-12-28 11:05AM EST | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 61.72% |
| PM210122C00095000 | 2021-01-04 9:49AM EST | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 74.61% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM210122P00070000 | 2021-01-12 10:14AM EST | 70.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 1 | 73.44% |
| PM210122P00071000 | 2020-12-31 9:52AM EST | 71.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 75.98% |
| PM210122P00072000 | 2021-01-06 3:02PM EST | 72.00 | 0.16 | 0.01 | 0.25 | 0.00 | - | 2 | 7 | 69.92% |
| PM210122P00072500 | 2021-01-15 12:50PM EST | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM210122P00073000 | 2021-01-05 11:45AM EST | 73.00 | 0.20 | 0.02 | 0.17 | 0.00 | - | 6 | 6 | 59.38% |
| PM210122P00073500 | 2020-12-15 12:58PM EST | 73.50 | 0.43 | 0.04 | 0.27 | 0.00 | - | - | 2 | 62.31% |
| PM210122P00074000 | 2020-12-24 10:54AM EST | 74.00 | 0.37 | 0.03 | 0.11 | 0.00 | - | 1 | 2 | 54.49% |
| PM210122P00074500 | 2021-01-05 2:42PM EST | 74.50 | 0.21 | 0.04 | 0.10 | 0.00 | - | 1 | 6 | 50.20% |
| PM210122P00075000 | 2021-01-15 11:56AM EST | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PM210122P00075500 | 2021-01-15 1:29PM EST | 75.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PM210122P00076000 | 2021-01-14 12:47PM EST | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM210122P00076500 | 2021-01-14 1:14PM EST | 76.50 | 0.14 | 0.10 | 0.16 | 0.00 | - | 1 | 544 | 41.80% |
| PM210122P00077000 | 2021-01-12 1:04PM EST | 77.00 | 0.20 | 0.13 | 0.19 | 0.00 | - | 1 | 33 | 40.04% |
| PM210122P00077500 | 2021-01-15 2:52PM EST | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| PM210122P00078000 | 2021-01-14 11:43AM EST | 78.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PM210122P00078500 | 2021-01-15 2:38PM EST | 78.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PM210122P00079000 | 2021-01-15 2:29PM EST | 79.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| PM210122P00079500 | 2021-01-15 9:42AM EST | 79.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM210122P00080000 | 2021-01-15 3:49PM EST | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| PM210122P00080500 | 2021-01-13 1:26PM EST | 80.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PM210122P00081000 | 2021-01-15 2:54PM EST | 81.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM210122P00081500 | 2021-01-15 3:17PM EST | 81.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM210122P00082000 | 2021-01-15 1:03PM EST | 82.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM210122P00082500 | 2021-01-13 1:43PM EST | 82.50 | 2.17 | 1.77 | 2.00 | 0.00 | - | 4 | 148 | 30.47% |
| PM210122P00083000 | 2021-01-15 11:50AM EST | 83.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM210122P00083500 | 2021-01-14 12:32PM EST | 83.50 | 2.55 | 2.53 | 2.80 | 0.00 | - | 10 | 35 | 31.01% |
| PM210122P00084000 | 2021-01-11 11:49AM EST | 84.00 | 1.77 | 2.64 | 3.60 | 0.00 | - | 2 | 9 | 47.46% |
| PM210122P00084500 | 2020-12-31 12:30PM EST | 84.50 | 3.50 | 2.85 | 4.05 | 0.00 | - | 10 | 12 | 49.61% |
| PM210122P00085000 | 2021-01-07 9:53AM EST | 85.00 | 3.05 | 2.04 | 4.60 | 0.00 | - | 4 | 5 | 55.62% |
| PM210122P00086000 | 2021-01-07 10:09AM EST | 86.00 | 3.64 | 4.65 | 5.65 | 0.00 | - | 1 | 3 | 65.43% |
| PM210122P00086500 | 2020-12-14 9:59AM EST | 86.50 | 3.89 | 5.20 | 6.10 | 0.00 | - | - | 3 | 66.99% |
| PM210122P00090000 | 2020-12-15 9:59AM EST | 90.00 | 6.91 | 6.80 | 11.10 | 0.00 | - | - | 1 | 151.71% |
© 2021 Verizon Media. All rights reserved.
