Advertisement
U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD
91.62-0.61 (-0.66%)
At close: 04:00PM EDT
91.72 +0.10 (+0.11%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
Strike:85.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM240412C000850002024-03-19 3:52PM EDT2024-04-1210.056.007.100.00-2035.30%
PM240419C000850002024-03-28 11:48AM EDT2024-04-197.205.708.50-3.20-30.77%6051.20%
PM240503C000850002024-03-28 10:22AM EDT2024-05-037.905.607.50+0.60+8.22%1528.39%
PM240621C000850002024-03-27 12:06PM EDT2024-06-218.206.408.500.00-126226.04%
PM240920C000850002024-03-19 11:26AM EDT2024-09-2011.627.309.400.00-211422.35%
PM250117C000850002024-03-27 9:53AM EDT2025-01-179.908.1010.600.00-130721.44%
PM250620C000850002024-03-12 10:11AM EDT2025-06-2013.009.5012.000.00--121.21%
PM260116C000850002024-03-28 3:39PM EDT2026-01-1612.8712.4015.00+0.37+2.96%112124.15%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM240405P000850002024-03-13 12:40PM EDT2024-04-050.040.002.150.00-11965.43%
PM240412P000850002024-03-25 12:41PM EDT2024-04-120.060.001.800.00-1360.67%
PM240419P000850002024-03-28 3:42PM EDT2024-04-190.070.050.10-0.08-53.33%51,30819.24%
PM240426P000850002024-03-26 3:59PM EDT2024-04-260.350.150.350.00-21423.00%
PM240503P000850002024-03-26 12:46PM EDT2024-05-030.350.250.350.00-11320.66%
PM240517P000850002024-03-28 3:59PM EDT2024-05-170.400.400.45-0.15-27.27%95218.95%
PM240621P000850002024-03-28 3:48PM EDT2024-06-210.900.850.90+0.05+5.88%432,36218.65%
PM240920P000850002024-03-28 3:40PM EDT2024-09-201.801.702.05-0.20-10.00%7341418.93%
PM250117P000850002024-03-28 3:26PM EDT2025-01-173.303.203.60-0.40-10.81%253220.16%
PM250620P000850002024-03-27 10:23AM EDT2025-06-205.304.805.400.00-93921.30%
PM260116P000850002024-03-19 10:09AM EDT2026-01-166.006.707.200.00-113521.58%