Singapore markets open in 5 hours 32 minutes

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.60-0.60 (-0.59%)
As of 02:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230210C000940002023-02-02 1:46PM EST94.009.407.507.900.00--052.93%
PM230210C000950002023-02-07 9:31AM EST95.006.366.406.900.00-2761.52%
PM230210C000960002023-02-08 10:40AM EST96.005.855.605.90+1.29+28.29%301554.49%
PM230210C000980002023-02-08 1:03PM EST98.003.963.804.20-0.62-13.54%1952.15%
PM230210C000990002023-02-07 3:56PM EST99.003.773.003.300.00-5646.78%
PM230210C001000002023-02-08 1:03PM EST100.002.382.302.60-0.62-20.67%349046.19%
PM230210C001010002023-02-08 1:41PM EST101.001.891.651.80+0.29+18.12%34140.48%
PM230210C001020002023-02-08 2:10PM EST102.001.201.201.25-0.25-17.24%5224139.21%
PM230210C001030002023-02-08 1:19PM EST103.000.900.750.85-0.23-20.35%1118439.06%
PM230210C001040002023-02-08 1:31PM EST104.000.560.400.60-0.11-16.42%3125840.53%
PM230210C001050002023-02-08 2:09PM EST105.000.250.250.35-0.20-44.44%14036439.16%
PM230210C001060002023-02-08 1:07PM EST106.000.200.150.25-0.02-9.09%3417141.31%
PM230210C001070002023-02-08 2:09PM EST107.000.150.050.150.00-27516341.41%
PM230210C001080002023-02-08 1:19PM EST108.000.050.000.10-0.10-66.67%58842.77%
PM230210C001090002023-02-03 3:53PM EST109.000.050.000.05-0.08-61.54%914641.80%
PM230210C001100002023-02-08 11:40AM EST110.000.070.000.05-0.01-12.50%122846.29%
PM230210C001110002023-01-31 3:15PM EST111.000.100.000.150.00-311254.30%
PM230210C001130002023-01-06 3:41PM EST113.000.270.000.100.00-2258.98%
PM230210C001140002023-02-01 10:14AM EST114.000.050.000.050.00--1057.03%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230210P000890002023-02-07 11:30AM EST89.000.050.000.350.00-7990.43%
PM230210P000900002023-01-20 3:32PM EST90.000.200.000.100.00-11067.19%
PM230210P000910002023-01-27 11:30AM EST91.000.150.000.150.00-1266.02%
PM230210P000920002023-02-06 11:17AM EST92.000.080.000.350.00-62271.88%
PM230210P000930002023-02-07 10:36AM EST93.000.100.000.100.00-101451.17%
PM230210P000940002023-02-08 12:58PM EST94.000.140.050.20+0.04+40.00%753455.08%
PM230210P000950002023-02-08 12:33PM EST95.000.150.100.150.00-493651.17%
PM230210P000960002023-02-08 12:58PM EST96.000.220.150.30+0.05+29.41%107354.20%
PM230210P000970002023-02-08 2:09PM EST97.000.260.200.30-0.07-21.21%123847.07%
PM230210P000975002023-02-08 10:24AM EST97.500.300.250.40-0.05-14.29%25948.05%
PM230210P000980002023-02-08 1:04PM EST98.000.450.350.50+0.05+12.50%1720548.15%
PM230210P000990002023-02-08 2:06PM EST99.000.600.550.70+0.13+27.66%2,13322246.58%
PM230210P001000002023-02-08 2:10PM EST100.000.800.750.95+0.05+6.67%1011744.58%
PM230210P001010002023-02-08 2:01PM EST101.001.171.151.25-0.13-10.00%5015141.75%
PM230210P001020002023-02-08 2:06PM EST102.001.701.601.75+0.17+11.11%1816541.80%
PM230210P001030002023-02-07 12:20PM EST103.002.472.202.350.00-1023641.80%
PM230210P001040002023-02-08 11:58AM EST104.002.972.853.10+0.34+12.93%18643.65%
PM230210P001050002023-02-08 1:38PM EST105.003.513.603.90+0.21+6.36%4511844.82%
PM230210P001060002023-02-02 1:15PM EST106.003.104.504.800.00--148.05%
PM230210P001070002023-02-08 1:10PM EST107.005.435.405.80+0.23+4.42%1154.69%