Singapore markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.60-0.45 (-0.45%)
At close: 04:00PM EDT
99.50 -0.10 (-0.10%)
Pre-market: 07:08AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240531C000550002024-05-28 11:45AM EDT55.0044.750.000.000.00-220.00%
PM240531C000750002024-04-29 3:55PM EDT75.0020.8023.2026.100.00--2171.88%
PM240531C000800002024-05-02 1:59PM EDT80.0018.150.000.000.00--30.00%
PM240531C000820002024-04-17 9:30AM EDT82.009.0016.5018.300.00-11209.38%
PM240531C000850002024-04-22 3:12PM EDT85.009.300.000.000.00--00.00%
PM240531C000860002024-04-22 3:12PM EDT86.008.500.000.000.00--00.00%
PM240531C000880002024-05-23 1:35PM EDT88.0011.800.000.000.00--30.00%
PM240531C000890002024-05-24 9:33AM EDT89.0010.880.000.000.00-10110.00%
PM240531C000900002024-05-28 9:48AM EDT90.0010.050.000.000.00-30310.00%
PM240531C000910002024-05-29 3:09PM EDT91.008.610.000.000.00-2310.00%
PM240531C000920002024-05-28 12:06PM EDT92.007.760.000.000.00-1220.00%
PM240531C000930002024-05-28 12:06PM EDT93.006.770.000.000.00-1280.00%
PM240531C000940002024-05-29 12:31PM EDT94.005.590.000.000.00-1880.00%
PM240531C000950002024-05-29 11:48AM EDT95.004.490.000.000.00-21220.00%
PM240531C000960002024-05-29 9:57AM EDT96.004.000.000.000.00-40520.00%
PM240531C000970002024-05-29 11:18AM EDT97.002.740.000.000.00-31580.00%
PM240531C000980002024-05-29 3:38PM EDT98.001.860.000.000.00-44770.00%
PM240531C000990002024-05-29 2:11PM EDT99.000.850.000.000.00-273440.00%
PM240531C001000002024-05-29 3:57PM EDT100.000.400.000.000.00-6561,2991.56%
PM240531C001010002024-05-29 3:54PM EDT101.000.130.000.000.00-7612,4936.25%
PM240531C001020002024-05-29 3:23PM EDT102.000.050.000.000.00-1231,2126.25%
PM240531C001030002024-05-29 2:15PM EDT103.000.020.000.000.00-8236112.50%
PM240531C001040002024-05-28 11:50AM EDT104.000.050.000.000.00-286512.50%
PM240531C001050002024-05-28 12:49PM EDT105.000.050.000.000.00-78012.50%
PM240531C001060002024-05-28 10:27AM EDT106.000.050.000.000.00-4425.00%
PM240531C001070002024-05-28 10:25AM EDT107.000.050.000.000.00-1125.00%
PM240531C001090002024-05-24 3:44PM EDT109.000.050.000.000.00-252525.00%
PM240531C001100002024-05-28 9:36AM EDT110.000.050.000.000.00-19125.00%
PM240531C001110002024-05-28 9:37AM EDT111.000.050.000.000.00-181825.00%
PM240531C001120002024-05-28 9:39AM EDT112.000.050.000.000.00-53253350.00%
PM240531C001150002024-05-29 1:18PM EDT115.000.050.000.000.00-111150.00%
PM240531C001170002024-05-23 9:50AM EDT117.000.050.000.000.00--550.00%
PM240531C001200002024-05-21 9:54AM EDT120.000.050.000.000.00--6050.00%
PM240531C001210002024-05-24 9:31AM EDT121.000.050.000.000.00-212150.00%
PM240531C001250002024-05-17 2:05PM EDT125.000.200.000.000.00-1150.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240531P000550002024-05-17 2:01PM EDT55.000.250.000.000.00-1150.00%
PM240531P000770002024-04-12 9:48AM EDT77.000.160.001.350.00-413257.03%
PM240531P000790002024-05-21 1:42PM EDT79.000.050.000.000.00--150.00%
PM240531P000830002024-04-24 9:32AM EDT83.000.090.002.050.00--10223.44%
PM240531P000840002024-05-20 2:55PM EDT84.000.050.000.000.00-223650.00%
PM240531P000850002024-04-24 3:36PM EDT85.000.050.001.950.00-203199.12%
PM240531P000860002024-05-21 1:31PM EDT86.000.070.000.000.00-51650.00%
PM240531P000870002024-05-23 3:25PM EDT87.000.050.000.000.00-121750.00%
PM240531P000880002024-05-28 9:37AM EDT88.000.050.000.000.00-99150.00%
PM240531P000890002024-05-24 11:05AM EDT89.000.060.000.000.00-5725.00%
PM240531P000900002024-05-24 12:27PM EDT90.000.050.000.000.00-348525.00%
PM240531P000910002024-05-24 3:37PM EDT91.000.290.000.000.00-102325.00%
PM240531P000920002024-05-20 9:43AM EDT92.000.100.000.000.00-4725.00%
PM240531P000930002024-05-28 2:58PM EDT93.000.050.000.000.00-24225.00%
PM240531P000940002024-05-29 2:33PM EDT94.000.050.000.000.00-65725.00%
PM240531P000950002024-05-28 2:28PM EDT95.000.060.000.000.00-77212.50%
PM240531P000960002024-05-28 9:31AM EDT96.000.100.000.000.00-55212.50%
PM240531P000970002024-05-29 3:21PM EDT97.000.070.000.000.00-34912.50%
PM240531P000980002024-05-29 10:11AM EDT98.000.170.000.000.00-2356.25%
PM240531P000990002024-05-29 3:56PM EDT99.000.350.000.000.00-1232983.13%
PM240531P001000002024-05-29 3:41PM EDT100.000.700.000.000.00-1082910.00%
PM240531P001010002024-05-29 9:31AM EDT101.001.350.000.000.00-28760.00%
PM240531P001020002024-05-16 1:10PM EDT102.001.300.000.000.00--760.00%
PM240531P001050002024-05-28 3:51PM EDT105.004.800.000.000.00-1100.00%
PM240531P001060002024-05-23 10:37AM EDT106.005.900.000.000.00--110.00%