Singapore markets close in 7 hours 59 minutes

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.24+0.41 (+0.39%)
At close: 04:00PM EST
104.24 0.00 (0.00%)
After hours: 06:30PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230317C000450002022-12-22 9:55AM EST45.0055.9456.8057.600.00--30.00%
PM230317C000500002023-01-04 2:03PM EST50.0051.3054.1054.900.00-939107.23%
PM230317C000550002022-12-30 1:19PM EST55.0046.1048.4050.000.00-1045116.02%
PM230317C000600002022-12-29 11:07AM EST60.0041.7043.8044.700.00-51654.69%
PM230317C000650002022-12-28 1:34PM EST65.0037.4038.7039.900.00--4958.20%
PM230317C000750002022-11-07 3:22PM EST75.0017.4026.8027.800.00-440.00%
PM230317C000775002022-12-22 2:43PM EST77.5023.3024.6025.500.00-13130.00%
PM230317C000800002023-01-24 2:20PM EST80.0021.5024.3025.400.00-2253.37%
PM230317C000825002023-01-18 9:30AM EST82.5019.4221.8023.000.00-1459.28%
PM230317C000850002023-01-12 2:02PM EST85.0017.7019.5020.400.00-22552.32%
PM230317C000875002023-01-12 2:08PM EST87.5015.3017.1017.900.00-734746.92%
PM230317C000900002023-01-23 2:44PM EST90.0012.4014.7015.500.00-353042.75%
PM230317C000925002023-01-31 11:34AM EST92.5012.0212.3012.80-0.68-5.35%152,40035.01%
PM230317C000950002023-01-20 2:51PM EST95.008.3810.1010.700.00-4792533.77%
PM230317C000975002023-01-31 3:00PM EST97.508.007.908.50-0.30-3.61%131,75930.59%
PM230317C001000002023-01-31 2:35PM EST100.005.826.006.30-0.28-4.59%53,74626.65%
PM230317C001050002023-01-31 3:26PM EST105.002.702.802.85-0.10-3.57%566,74521.95%
PM230317C001100002023-01-31 3:57PM EST110.000.800.800.90-0.15-15.79%283,52419.46%
PM230317C001150002023-01-30 2:33PM EST115.000.210.100.250.00-450519.43%
PM230317C001200002023-01-26 12:54PM EST120.000.150.000.150.00-120123.05%
PM230317C001300002022-07-21 10:50AM EST130.000.310.250.500.00-1141.90%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230317P000450002023-01-12 9:59AM EST45.000.060.000.100.00-81896.88%
PM230317P000500002022-10-27 1:59PM EST50.000.210.000.150.00-1689.84%
PM230317P000550002023-01-12 9:59AM EST55.000.100.000.150.00-2678.91%
PM230317P000600002022-10-27 12:31PM EST60.000.500.050.200.00-110574.22%
PM230317P000650002022-12-01 2:45PM EST65.000.200.000.200.00-2862.50%
PM230317P000700002022-12-30 10:27AM EST70.000.100.000.200.00-2011653.71%
PM230317P000750002023-01-27 3:11PM EST75.000.150.000.150.00-316248.34%
PM230317P000775002023-01-11 10:39AM EST77.500.200.000.300.00-117450.15%
PM230317P000800002023-01-27 3:39PM EST80.000.100.000.150.00-515840.14%
PM230317P000825002023-01-18 11:20AM EST82.500.240.050.250.00-11,13439.75%
PM230317P000850002023-01-25 1:16PM EST85.000.200.100.200.00-284333.99%
PM230317P000875002023-01-30 1:17PM EST87.500.300.150.250.00-395431.35%
PM230317P000900002023-01-31 3:55PM EST90.000.300.250.35-0.05-14.29%310,42729.44%
PM230317P000925002023-01-31 3:35PM EST92.500.410.350.50-0.04-8.89%215,58427.64%
PM230317P000950002023-01-31 3:55PM EST95.000.620.550.70-0.08-11.43%282,03925.61%
PM230317P000975002023-01-31 2:43PM EST97.500.950.850.95-0.10-9.52%21,57223.19%
PM230317P001000002023-01-31 2:16PM EST100.001.501.351.45-0.05-3.23%142,03721.84%
PM230317P001050002023-01-31 2:15PM EST105.003.303.003.20+0.10+3.12%20796919.14%
PM230317P001100002023-01-26 12:19PM EST110.006.395.906.700.00-101519.84%
PM230317P001150002022-12-21 3:22PM EST115.0014.3012.8013.800.00-110146.80%
PM230317P001200002022-12-21 2:57PM EST120.0020.2017.8018.500.00-320050.39%
PM230317P001400002022-11-09 2:29PM EST140.0048.5738.6039.400.00-2086.84%