PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM190628C000670002019-06-21 3:50PM EDT67.0010.9511.8012.20+10.95+∞%300.00%
PM190628C000695002019-06-19 12:45PM EDT69.506.857.3010.35+6.85+∞%-0102.93%
PM190628C000700002019-06-21 11:48AM EDT70.007.687.6510.00+7.68+∞%90106.35%
PM190628C000710002019-06-19 3:32PM EDT71.005.865.459.60+5.86+∞%-0122.71%
PM190628C000715002019-06-21 10:00AM EDT71.505.107.357.60+5.10+∞%40100.00%
PM190628C000725002019-06-19 3:49PM EDT72.504.255.707.800.00-32097.46%
PM190628C000735002019-06-19 3:49PM EDT73.503.254.156.30+3.25+∞%-068.65%
PM190628C000740002019-06-19 12:52PM EDT74.002.444.255.80+2.44+∞%-064.65%
PM190628C000745002019-06-19 3:49PM EDT74.502.273.405.50+2.27+∞%-068.31%
PM190628C000750002019-06-21 3:59PM EDT75.003.803.904.15+2.14+128.92%3310.00%
PM190628C000760002019-06-21 3:03PM EDT76.001.853.053.20+1.85+∞%161450.00%
PM190628C000765002019-06-21 3:50PM EDT76.501.812.592.76+1.81+∞%1513218.75%
PM190628C000770002019-06-21 3:57PM EDT77.002.052.182.41+0.98+91.59%9535524.51%
PM190628C000775002019-06-21 3:59PM EDT77.501.611.792.00+0.74+85.06%18419024.22%
PM190628C000780002019-06-21 3:58PM EDT78.001.171.421.61+0.59+101.72%9854123.63%
PM190628C000785002019-06-21 3:59PM EDT78.500.961.111.25+0.56+140.00%8623222.85%
PM190628C000790002019-06-21 3:55PM EDT79.000.530.830.93+0.24+82.76%6031222.07%
PM190628C000795002019-06-21 3:59PM EDT79.500.660.610.66+0.47+247.37%6813921.39%
PM190628C000800002019-06-21 3:55PM EDT80.000.350.430.49+0.23+191.67%2418722.12%
PM190628C000805002019-06-20 3:57PM EDT80.500.100.290.370.00-1020123.15%
PM190628C000810002019-06-21 3:55PM EDT81.000.170.150.24+0.10+142.86%5116522.71%
PM190628C000815002019-06-17 1:24PM EDT81.500.090.070.270.00-105527.54%
PM190628C000820002019-06-20 1:13PM EDT82.000.020.070.170.00-204726.66%
PM190628C000825002019-06-04 10:18AM EDT82.500.390.010.160.00-22629.30%
PM190628C000830002019-06-19 12:19PM EDT83.000.020.000.070.00-222926.17%
PM190628C000835002019-06-06 12:18PM EDT83.500.190.000.150.00-2834.57%
PM190628C000840002019-06-07 11:15AM EDT84.002.870.000.050.00-101329.30%
PM190628C000845002019-06-19 10:22AM EDT84.500.020.000.150.00-2940.23%
PM190628C000850002019-06-19 12:19PM EDT85.000.010.000.180.00-34444.92%
PM190628C000855002019-06-18 2:19PM EDT85.500.030.000.290.00-3354.10%
PM190628C000860002019-06-17 12:28PM EDT86.000.020.000.150.00-23148.15%
PM190628C000865002019-05-28 12:15PM EDT86.500.410.020.150.00-15350.68%
PM190628C000870002019-05-30 12:56PM EDT87.000.200.000.130.00-423451.56%
PM190628C000875002019-06-19 10:22AM EDT87.500.020.000.200.00-44251.17%
PM190628C000880002019-06-03 2:28PM EDT88.000.040.000.200.00-11453.52%
PM190628C000885002019-06-18 2:19PM EDT88.500.010.000.150.00-35152.73%
PM190628C000890002019-05-28 10:03AM EDT89.000.190.000.270.00-1561.52%
PM190628C000895002019-06-07 11:15AM EDT89.501.070.000.190.00--1059.57%
PM190628C000900002019-05-24 3:28PM EDT90.000.020.000.180.00-72461.13%
PM190628C000910002019-05-28 10:03AM EDT91.000.250.000.240.00-13168.95%
PM190628C000950002019-06-07 11:15AM EDT95.000.08-0.300.00-22102.93%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM190628P000650002019-06-21 12:19PM EDT65.000.020.000.15-0.18-90.00%758887.50%
PM190628P000695002019-06-19 2:15PM EDT69.500.070.000.04+0.07+∞%-1150.00%
PM190628P000700002019-06-20 11:41AM EDT70.000.060.000.050.00-406655.08%
PM190628P000710002019-06-20 11:27AM EDT71.000.090.000.05+0.09+∞%-649.61%
PM190628P000715002019-06-17 3:41PM EDT71.500.110.000.16+0.11+∞%-651.17%
PM190628P000720002019-06-20 1:40PM EDT72.000.090.000.07+0.09+∞%-247.07%
PM190628P000725002019-06-20 1:24PM EDT72.500.110.000.08+0.11+∞%-10045.51%
PM190628P000730002019-06-21 3:59PM EDT73.000.080.010.08-0.11-57.89%1,2454742.58%
PM190628P000735002019-06-21 3:55PM EDT73.500.080.030.10+0.08+∞%405341.60%
PM190628P000740002019-06-21 11:26AM EDT74.000.130.040.13+0.13+∞%13841.11%
PM190628P000745002019-06-21 3:55PM EDT74.500.100.080.13+0.10+∞%1111237.89%
PM190628P000750002019-06-21 12:37PM EDT75.000.320.070.18-0.02-5.88%691,14437.99%
PM190628P000760002019-06-21 1:04PM EDT76.000.550.150.26-0.43-43.88%8620535.06%
PM190628P000765002019-06-21 3:20PM EDT76.500.510.200.31-0.72-58.54%13118833.40%
PM190628P000770002019-06-21 3:25PM EDT77.000.690.280.41-0.13-15.85%9022233.15%
PM190628P000775002019-06-21 3:55PM EDT77.500.700.370.53-0.47-40.17%297232.76%
PM190628P000780002019-06-21 3:55PM EDT78.000.630.510.64-1.10-63.58%4114931.30%
PM190628P000785002019-06-21 3:59PM EDT78.500.840.680.80-1.82-68.42%4315330.52%
PM190628P000790002019-06-21 3:55PM EDT79.001.450.891.03-1.80-55.38%462430.76%
PM190628P000795002019-06-21 3:59PM EDT79.501.381.151.31-1.14-45.24%4331.45%
PM190628P000800002019-06-17 1:45PM EDT80.002.810.811.920.00-227040.28%
PM190628P000805002019-06-10 10:09AM EDT80.503.931.602.320.00-120242.87%
PM190628P000810002019-05-30 11:35AM EDT81.002.881.892.750.00-517645.85%
PM190628P000815002019-06-21 3:59PM EDT81.503.002.612.87+0.21+7.53%214538.77%
PM190628P000820002019-06-18 2:09PM EDT82.005.992.764.650.00-13853.61%
PM190628P000825002019-06-21 9:35AM EDT82.505.183.503.80-0.22-4.07%151544.34%
PM190628P000830002019-06-21 11:13AM EDT83.005.804.054.30+3.50+152.17%4448.05%
PM190628P000835002019-06-20 10:22AM EDT83.507.354.504.800.00-6251.61%
PM190628P000840002019-06-20 12:20PM EDT84.007.194.606.450.00-1063.57%
PM190628P000845002019-06-07 10:43AM EDT84.507.224.556.900.00-3355.37%
PM190628P000850002019-06-19 2:46PM EDT85.009.455.057.650.00-28463.87%
PM190628P000855002019-05-21 3:44PM EDT85.502.528.008.650.00-30117.33%
PM190628P000860002019-06-18 3:41PM EDT86.0010.206.008.800.00-4072.51%