Singapore markets open in 5 minutes

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230616C000650002022-10-24 2:32PM EST65.0023.2333.0034.100.00-120.00%
PM230616C000700002022-11-03 11:25AM EST70.0020.5534.1035.100.00-1346.24%
PM230616C000750002023-01-23 10:43AM EST75.0027.8029.3030.400.00-715443.01%
PM230616C000800002023-01-20 12:43PM EST80.0022.4224.6025.600.00-12738.21%
PM230616C000825002023-01-18 9:30AM EST82.5019.9222.4023.200.00-11035.72%
PM230616C000850002023-01-11 3:32PM EST85.0018.5820.1020.800.00-322233.15%
PM230616C000875002022-12-13 10:05AM EST87.5017.0015.9016.300.00-19270.00%
PM230616C000900002023-01-27 12:14PM EST90.0015.9015.6016.100.00-11,35528.44%
PM230616C000925002023-01-31 10:25AM EST92.5013.4013.5014.10-0.10-0.74%92,21127.79%
PM230616C000950002023-01-26 11:34AM EST95.0011.3011.5012.000.00-5533526.16%
PM230616C000975002023-01-27 3:57PM EST97.509.759.6010.000.00-51,11524.62%
PM230616C001000002023-01-31 10:08AM EST100.008.007.808.30+0.34+4.44%21,21123.90%
PM230616C001050002023-01-31 3:59PM EST105.004.904.705.000.00-1022,87821.09%
PM230616C001100002023-01-31 3:40PM EST110.002.602.552.75-0.05-1.89%5721,68719.65%
PM230616C001150002023-01-31 3:15PM EST115.001.151.101.25-0.05-4.17%3994318.16%
PM230616C001200002023-01-31 2:42PM EST120.000.450.400.550.00-461717.73%
PM230616C001250002023-01-27 1:13PM EST125.000.200.100.300.00-2229418.58%
PM230616C001300002022-12-09 12:38PM EST130.000.300.150.350.00-14917822.32%
PM230616C001350002022-06-24 9:35AM EST135.001.110.350.650.00-1428.78%
PM230616C001450002023-01-30 10:41AM EST145.000.050.000.250.00-134328.76%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230616P000450002022-10-06 1:46PM EST45.000.500.200.700.00-31276.56%
PM230616P000475002023-01-04 10:00AM EST47.500.100.000.150.00-11754.88%
PM230616P000500002022-12-23 3:15PM EST50.000.050.000.350.00-51058.01%
PM230616P000550002022-12-29 9:44AM EST55.000.150.000.300.00-82850.00%
PM230616P000600002023-01-27 12:14PM EST60.000.050.000.250.00-1,0001,02347.56%
PM230616P000650002023-01-19 11:07AM EST65.000.300.000.550.00-105348.19%
PM230616P000700002023-01-11 3:18PM EST70.000.450.050.400.00-18239.11%
PM230616P000750002023-01-31 3:18PM EST75.000.320.250.40-0.07-17.95%320333.35%
PM230616P000775002023-01-24 9:38AM EST77.500.530.350.500.00-1123132.11%
PM230616P000800002023-01-25 9:31AM EST80.000.610.450.550.00-175529.96%
PM230616P000825002023-01-30 2:56PM EST82.500.700.550.650.00-6111428.32%
PM230616P000850002023-01-31 11:45AM EST85.000.800.650.80-0.29-26.61%53,22826.98%
PM230616P000875002023-01-31 1:11PM EST87.501.030.851.00+0.02+1.98%115225.76%
PM230616P000900002023-01-31 12:54PM EST90.001.351.151.250.00-101,11924.54%
PM230616P000925002023-01-31 2:09PM EST92.501.651.501.65+0.02+1.23%331323.83%
PM230616P000950002023-01-31 10:49AM EST95.002.201.952.10+0.20+10.00%4189022.86%
PM230616P000975002023-01-31 11:47AM EST97.502.702.452.65+0.05+1.89%191,53321.85%
PM230616P001000002023-01-31 11:00AM EST100.003.503.203.40+0.10+2.94%143,93421.13%
PM230616P001050002023-01-31 3:58PM EST105.005.305.105.30+0.07+1.34%111,14119.29%
PM230616P001100002023-01-24 2:37PM EST110.0010.257.708.300.00-112518.78%
PM230616P001150002022-08-19 10:33AM EST115.0018.8021.5022.800.00-101061.11%
PM230616P001200002023-01-06 10:19AM EST120.0017.6016.0016.900.00-1122.03%
PM230616P001250002022-12-19 12:28PM EST125.0025.2525.4026.400.00-12648.94%
PM230616P001300002022-06-30 12:51PM EST130.0033.0033.8035.000.00-810366.57%
PM230616P001350002022-06-08 12:41PM EST135.0034.5041.4042.900.00-2412082.54%
PM230616P001400002022-06-07 2:31PM EST140.0036.5045.1046.700.00-811081.74%
PM230616P001450002022-05-25 1:30PM EST145.0039.0043.0044.600.00--1252.33%
PM230616P001500002022-05-25 12:20PM EST150.0043.9047.7049.400.00--1254.09%