Singapore markets close in 7 hours 56 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240119C000450002023-01-31 2:03PM EST45.0059.1959.1060.00-0.33-0.55%1352.56%
PM240119C000475002022-10-28 8:33AM EST47.5047.5050.3051.300.00-120.00%
PM240119C000500002022-09-14 8:46AM EST50.0044.3038.3039.300.00-180.00%
PM240119C000550002022-09-22 9:05AM EST55.0040.4032.1033.100.00-200.00%
PM240119C000600002022-09-27 2:55PM EST60.0028.6030.7031.800.00-120.00%
PM240119C000650002022-12-20 2:36PM EST65.0036.1636.6037.800.00-2380.00%
PM240119C000700002022-12-27 11:38AM EST70.0034.2934.9035.800.00-713133.61%
PM240119C000750002023-01-24 11:01AM EST75.0027.5030.3031.000.00-49830.18%
PM240119C000775002023-01-13 12:30PM EST77.5025.8028.0028.700.00-51228.93%
PM240119C000800002023-01-26 3:35PM EST80.0026.0725.9026.500.00-223828.05%
PM240119C000825002022-12-27 11:47AM EST82.5023.7623.6024.400.00-14327.43%
PM240119C000850002022-12-19 9:52AM EST85.0019.3517.7018.300.00-10760.00%
PM240119C000875002023-01-23 10:40AM EST87.5018.1019.7020.100.00-207425.28%
PM240119C000900002023-01-30 12:39PM EST90.0017.9917.7018.200.00-424824.80%
PM240119C000925002023-01-23 1:42PM EST92.5014.7015.9016.300.00-338524.09%
PM240119C000950002023-01-26 3:46PM EST95.0014.1014.1014.600.00-221,45123.74%
PM240119C000975002023-01-25 9:51AM EST97.5012.0012.3012.900.00-112523.13%
PM240119C001000002023-01-31 2:17PM EST100.0010.6010.8011.10-0.20-1.85%141,12622.04%
PM240119C001050002023-01-31 10:09AM EST105.008.008.008.30-0.20-2.44%797321.16%
PM240119C001100002023-01-31 1:21PM EST110.005.355.505.90-0.45-7.76%7697020.19%
PM240119C001150002023-01-31 10:19AM EST115.003.723.604.10+0.02+0.54%765919.59%
PM240119C001200002023-01-31 3:46PM EST120.002.452.352.60-0.05-2.00%18048918.63%
PM240119C001250002023-01-31 12:27PM EST125.001.401.451.65-0.10-6.67%3046418.19%
PM240119C001300002023-01-31 10:53AM EST130.000.850.901.00-0.05-5.56%143717.77%
PM240119C001350002023-01-31 3:40PM EST135.000.550.350.65-0.05-8.33%119917.86%
PM240119C001400002023-01-23 1:50PM EST140.000.400.250.450.00-1613018.21%
PM240119C001450002023-01-26 12:24PM EST145.000.300.100.450.00-42319.87%
PM240119C001500002023-01-23 3:50PM EST150.000.100.050.300.00-18019.90%
PM240119C001550002023-01-03 1:28PM EST155.000.300.000.250.00-25320.68%
PM240119C001600002023-01-03 1:26PM EST160.000.250.050.250.00-25222.02%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240119P000450002023-01-30 10:38AM EST45.000.350.250.450.00-113747.51%
PM240119P000475002022-12-05 2:05PM EST47.500.650.150.950.00-2852.05%
PM240119P000500002023-01-19 12:39PM EST50.000.510.200.600.00-21944.53%
PM240119P000550002023-01-25 2:24PM EST55.000.620.600.750.00-27141.33%
PM240119P000600002023-01-27 9:30AM EST60.000.750.401.050.00-14039.43%
PM240119P000650002023-01-27 1:47PM EST65.000.950.951.050.00-1012634.66%
PM240119P000700002023-01-31 2:58PM EST70.001.321.201.35+0.02+1.54%150732.30%
PM240119P000750002023-01-27 1:48PM EST75.001.741.501.750.00-1022830.15%
PM240119P000775002023-01-23 2:51PM EST77.502.201.752.050.00-1114429.41%
PM240119P000800002023-01-27 3:24PM EST80.002.302.202.300.00-1296728.27%
PM240119P000825002023-01-25 2:49PM EST82.502.452.502.650.00-218027.42%
PM240119P000850002023-01-31 11:56AM EST85.003.102.853.00+0.20+6.90%20037526.42%
PM240119P000875002023-01-31 10:00AM EST87.503.403.303.500.00-186025.79%
PM240119P000900002023-01-31 9:59AM EST90.003.903.804.00+0.10+2.63%172824.95%
PM240119P000925002023-01-31 2:03PM EST92.504.504.304.50+0.10+2.27%81,20123.94%
PM240119P000950002023-01-31 1:39PM EST95.005.205.005.20+0.10+1.96%131,46423.32%
PM240119P000975002023-01-30 10:23AM EST97.505.805.706.000.00-144022.73%
PM240119P001000002023-01-31 1:40PM EST100.006.806.506.80+0.10+1.49%861,02921.91%
PM240119P001050002023-01-27 1:15PM EST105.008.608.408.900.00-1641820.80%
PM240119P001100002023-01-23 1:18PM EST110.0012.4010.9011.400.00-117919.56%
PM240119P001150002023-01-20 10:27AM EST115.0016.5514.0014.700.00-9410119.19%
PM240119P001200002022-12-27 2:06PM EST120.0019.8017.3018.100.00-22417.86%
PM240119P001250002023-01-18 3:25PM EST125.0026.4521.5022.400.00-21118.20%
PM240119P001300002022-05-09 11:42AM EST130.0034.8031.4033.100.00-1237.93%
PM240119P001350002022-12-27 3:09PM EST135.0032.1530.5031.600.00-704019.07%
PM240119P001400002022-12-05 12:06PM EST140.0037.3038.1039.300.00-28032.05%
PM240119P001500002023-01-04 3:44PM EST150.0049.1045.5046.500.00-10023.82%
PM240119P001550002022-09-23 10:03AM EST155.0062.6768.1069.300.00-5077.69%