Singapore markets close in 4 hours 40 minutes

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.58+1.08 (+1.21%)
At close: 04:00PM EDT
90.60 +0.02 (+0.02%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240419C000600002024-03-19 1:02PM EDT60.0034.6029.4032.600.00-50344.53%
PM240419C000800002024-03-19 3:52PM EDT80.0015.059.7012.000.00-20119.14%
PM240419C000820002024-04-05 10:57AM EDT82.007.707.1010.700.00-11105.27%
PM240419C000830002024-03-28 11:08AM EDT83.009.186.208.900.00-11157.23%
PM240419C000850002024-04-05 12:14PM EDT85.005.075.307.400.00-1016103.71%
PM240419C000860002024-04-05 3:11PM EDT86.004.002.706.000.00-33122.85%
PM240419C000870002024-04-16 9:38AM EDT87.001.802.304.600.00-21991.41%
PM240419C000880002024-04-17 2:44PM EDT88.002.701.703.40+1.00+58.82%1920269.34%
PM240419C000890002024-04-17 3:30PM EDT89.001.671.202.50+0.77+85.56%5435359.86%
PM240419C000900002024-04-17 3:51PM EDT90.000.900.851.00+0.40+80.00%7158625.15%
PM240419C000910002024-04-17 3:20PM EDT91.000.350.350.40+0.15+75.00%13546321.88%
PM240419C000920002024-04-17 3:32PM EDT92.000.110.100.15+0.03+37.50%12739822.85%
PM240419C000930002024-04-17 2:55PM EDT93.000.050.000.10+0.02+66.67%10842728.71%
PM240419C000940002024-04-16 3:42PM EDT94.000.030.000.050.00-360531.25%
PM240419C000950002024-04-17 2:44PM EDT95.000.030.000.050.00-53,34838.28%
PM240419C000960002024-04-17 2:02PM EDT96.000.040.000.15-0.07-63.64%330056.84%
PM240419C000970002024-04-15 3:49PM EDT97.000.030.000.250.00-243661.72%
PM240419C000980002024-04-02 10:56AM EDT98.000.080.000.250.00-540268.56%
PM240419C000990002024-04-08 9:54AM EDT99.000.080.000.150.00-135268.16%
PM240419C001000002024-04-16 3:43PM EDT100.000.030.000.050.00-146562.50%
PM240419C001010002024-03-27 12:45PM EDT101.000.050.000.250.00-1688.28%
PM240419C001020002024-03-18 3:37PM EDT102.000.060.000.250.00--194.73%
PM240419C001030002024-03-18 12:53PM EDT103.000.050.000.250.00--3100.78%
PM240419C001050002024-03-14 3:50PM EDT105.000.050.000.100.00-192096.88%
PM240419C001100002024-03-14 3:50PM EDT110.000.070.000.100.00-33121.88%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240419P000600002024-02-26 4:21PM EDT60.000.070.000.650.00-11327.34%
PM240419P000750002024-02-20 4:03PM EDT75.000.150.002.150.00--5239.65%
PM240419P000800002024-03-14 3:46PM EDT80.000.080.000.100.00-24885.16%
PM240419P000830002024-04-05 11:33AM EDT83.000.050.000.300.00-151478.91%
PM240419P000840002024-04-15 9:45AM EDT84.000.020.000.300.00-37670.31%
PM240419P000850002024-04-16 3:00PM EDT85.000.030.000.050.00-81,36748.83%
PM240419P000860002024-04-17 10:39AM EDT86.000.030.000.10-0.02-40.00%36948.05%
PM240419P000870002024-04-17 3:57PM EDT87.000.050.000.05-0.05-50.00%535333.79%
PM240419P000880002024-04-17 2:57PM EDT88.000.050.000.10-0.18-78.26%2635630.86%
PM240419P000890002024-04-17 3:01PM EDT89.000.120.100.15-0.28-70.00%3440424.90%
PM240419P000900002024-04-17 3:52PM EDT90.000.320.250.35-0.79-71.17%531,48122.36%
PM240419P000910002024-04-17 3:17PM EDT91.000.850.700.80-2.00-70.18%7544421.09%
PM240419P000920002024-04-17 11:38AM EDT92.002.481.401.60-0.31-11.11%185924.51%
PM240419P000930002024-04-16 10:39AM EDT93.004.041.852.550.00-9016830.86%
PM240419P000940002024-04-16 10:30AM EDT94.004.052.655.60-0.75-15.62%21371.88%
PM240419P000950002024-04-17 11:06AM EDT95.005.302.606.10-1.67-23.96%516125.93%
PM240419P000960002024-03-19 12:52PM EDT96.002.554.406.900.00-2063.67%
PM240419P000970002024-03-28 3:10PM EDT97.005.115.706.600.00-1067.19%