Singapore markets close in 7 hours 52 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
104.20 -0.04 (-0.04%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM250117C000450002023-01-31 2:00PM EST45.0059.0958.4060.40+2.48+4.38%1340.45%
PM250117C000500002023-01-27 10:20AM EST50.0054.2053.8055.400.00-101035.99%
PM250117C000550002023-01-25 11:04AM EST55.0048.5049.1050.800.00-101134.46%
PM250117C000600002022-12-29 10:14AM EST60.0042.1343.8045.400.00-104028.28%
PM250117C000650002022-10-21 11:16AM EST65.0024.4032.3033.600.00-200.00%
PM250117C000700002023-01-06 1:41PM EST70.0036.4035.1036.200.00-140925.23%
PM250117C000750002022-11-23 10:25AM EST75.0026.0029.4031.000.00-41221.14%
PM250117C000775002022-12-09 11:33AM EST77.5028.0028.6030.600.00-40040026.12%
PM250117C000800002023-01-27 10:20AM EST80.0027.1026.7027.900.00-104623.73%
PM250117C000825002022-10-27 2:40PM EST82.5015.7520.6022.000.00--159.91%
PM250117C000850002023-01-12 2:38PM EST85.0022.3023.0024.000.00-92922.85%
PM250117C000875002022-12-09 10:00AM EST87.5021.2421.2023.300.00-16924.95%
PM250117C000900002023-01-25 9:31AM EST90.0019.1019.7020.700.00-12322.75%
PM250117C000925002023-01-25 10:06AM EST92.5018.2017.6019.200.00-21922.75%
PM250117C000950002023-01-17 3:20PM EST95.0015.3116.4017.400.00-13622.04%
PM250117C000975002023-01-25 11:01AM EST97.5014.8214.9015.900.00-265621.77%
PM250117C001000002023-01-23 12:40PM EST100.0012.7013.5014.500.00-37921.55%
PM250117C001050002023-01-27 12:49PM EST105.0011.2510.9011.800.00-409220.87%
PM250117C001100002023-01-25 11:01AM EST110.008.618.6010.400.00-262,05721.91%
PM250117C001150002023-01-25 3:39PM EST115.006.806.707.700.00-27720.21%
PM250117C001200002023-01-26 10:09AM EST120.005.505.106.100.00-1011019.90%
PM250117C001250002023-01-31 9:34AM EST125.004.013.904.80-0.20-4.75%79619.67%
PM250117C001300002023-01-23 3:05PM EST130.002.942.703.800.00-66819.60%
PM250117C001350002023-01-31 11:23AM EST135.002.452.202.95-0.05-2.00%51919.44%
PM250117C001400002022-12-27 1:30PM EST140.002.801.702.750.00-51020.54%
PM250117C001450002022-12-06 1:31PM EST145.002.321.502.850.00--122.28%
PM250117C001500002023-01-17 1:03PM EST150.001.320.851.350.00-1119.15%
PM250117C001550002023-01-11 1:12PM EST155.001.250.651.300.00-61020.17%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM250117P000450002023-01-30 9:34AM EST45.000.850.351.300.00-214841.63%
PM250117P000475002023-01-03 1:23PM EST47.501.450.501.400.00-21040.00%
PM250117P000500002022-12-27 1:32PM EST50.001.400.901.500.00-42538.42%
PM250117P000550002022-12-27 1:32PM EST55.001.901.201.800.00--335.88%
PM250117P000600002023-01-23 10:28AM EST60.002.001.302.100.00-11233.30%
PM250117P000650002023-01-25 9:48AM EST65.002.501.952.550.00-15931.29%
PM250117P000700002022-11-28 11:40AM EST70.004.403.304.100.00-505132.72%
PM250117P000750002023-01-20 9:30AM EST75.004.203.203.800.00-3627.87%
PM250117P000775002022-11-03 10:09AM EST77.508.654.405.700.00--131.08%
PM250117P000800002023-01-26 10:45AM EST80.004.494.204.800.00-13026.78%
PM250117P000825002022-11-14 12:13AM EST82.509.056.407.400.00-1130.99%
PM250117P000850002023-01-09 9:31AM EST85.006.755.205.900.00-61325.52%
PM250117P000875002022-12-07 9:30AM EST87.508.506.808.400.00-3628.90%
PM250117P000900002023-01-24 12:54PM EST90.007.856.407.200.00-304524.31%
PM250117P000925002022-12-28 11:37AM EST92.509.007.307.900.00-1223.66%
PM250117P000950002022-12-30 11:55AM EST95.0010.658.108.800.00-3523.29%
PM250117P000975002022-12-23 2:42PM EST97.5011.6010.2011.500.00-42326.10%
PM250117P001000002023-01-25 2:27PM EST100.0010.599.7010.500.00-24422.01%
PM250117P001050002023-01-26 10:58AM EST105.0012.6011.8013.800.00-2323.05%
PM250117P001100002023-01-18 3:10PM EST110.0018.1014.2016.000.00-484721.67%
PM250117P001250002022-12-20 2:13PM EST125.0027.9626.2027.900.00--424.14%
PM250117P001300002023-01-26 11:04AM EST130.0028.0727.3028.500.00-1317.29%
PM250117P001550002023-01-12 11:07AM EST155.0053.4249.9052.400.00--021.49%