Singapore markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.40+1.83 (+1.80%)
At close: 04:00PM EDT
103.30 -0.10 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM220701C000700002022-06-17 11:32AM EDT70.0028.7832.4034.800.00-33149.22%
PM220701C000800002022-05-18 10:20AM EDT80.0026.3216.6020.100.00--30.00%
PM220701C000950002022-06-24 9:34AM EDT95.007.007.909.00+2.89+70.32%11158.11%
PM220701C000970002022-06-16 10:09AM EDT97.002.205.807.400.00--258.64%
PM220701C000975002022-06-23 3:27PM EDT97.504.205.506.500.00-11645.56%
PM220701C000980002022-06-24 1:00PM EDT98.004.624.906.00+1.02+28.33%21342.97%
PM220701C000990002022-06-24 2:54PM EDT99.004.604.104.60+2.15+87.76%15825.98%
PM220701C001000002022-06-24 3:43PM EDT100.004.693.303.80+2.29+95.42%339527.34%
PM220701C001010002022-06-24 3:42PM EDT101.002.752.603.00+1.05+61.76%7614926.66%
PM220701C001020002022-06-24 3:58PM EDT102.001.851.802.15+0.65+54.17%5217323.54%
PM220701C001030002022-06-24 3:58PM EDT103.001.251.151.50+0.50+66.67%1038222.63%
PM220701C001040002022-06-24 3:58PM EDT104.000.740.700.85+0.38+105.56%24317419.63%
PM220701C001050002022-06-24 3:47PM EDT105.000.450.400.55+0.24+114.29%17510920.51%
PM220701C001060002022-06-24 3:44PM EDT106.000.400.200.35+0.30+300.00%94221.44%
PM220701C001070002022-06-24 3:55PM EDT107.000.100.100.250.00-163723.24%
PM220701C001080002022-06-24 3:43PM EDT108.000.130.050.15+0.04+44.44%911223.73%
PM220701C001090002022-06-24 3:43PM EDT109.000.100.000.15+0.02+25.00%13027.34%
PM220701C001100002022-06-24 1:01PM EDT110.000.070.000.10+0.02+40.00%105428.13%
PM220701C001110002022-06-24 1:01PM EDT111.000.040.000.10-0.03-42.86%107431.35%
PM220701C001120002022-06-08 2:10PM EDT112.000.150.000.150.00-12237.50%
PM220701C001130002022-06-22 11:43AM EDT113.000.030.000.150.00-42140.72%
PM220701C001140002022-06-07 12:44PM EDT114.000.170.000.150.00-257343.75%
PM220701C001150002022-06-22 12:38PM EDT115.000.170.000.200.00-22949.81%
PM220701C001160002022-06-16 2:44PM EDT116.000.050.000.150.00-104549.81%
PM220701C001170002022-06-06 10:25AM EDT117.000.200.000.850.00-1566.65%
PM220701C001180002022-05-25 12:10PM EDT118.000.600.000.350.00--157.32%
PM220701C001200002022-06-14 9:30AM EDT120.000.050.000.150.00-21654.30%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM220701P000850002022-06-24 10:48AM EDT85.000.050.000.35-0.08-61.54%6981.25%
PM220701P000900002022-06-22 10:37AM EDT90.000.300.000.200.00-153055.08%
PM220701P000910002022-06-22 10:53AM EDT91.000.350.000.150.00-25155.57%
PM220701P000920002022-06-22 11:31AM EDT92.000.360.000.150.00-37938251.66%
PM220701P000930002022-06-21 1:37PM EDT93.000.500.000.200.00-11150.88%
PM220701P000940002022-06-24 10:32AM EDT94.000.200.000.25-0.35-63.64%12849.32%
PM220701P000950002022-06-23 12:43PM EDT95.000.400.050.200.00-215042.68%
PM220701P000960002022-06-24 2:59PM EDT96.000.130.100.20-0.39-75.00%112838.57%
PM220701P000970002022-06-24 10:37AM EDT97.000.450.150.30-0.45-50.00%232838.48%
PM220701P000975002022-06-24 9:34AM EDT97.500.580.200.30-0.17-22.67%43636.23%
PM220701P000980002022-06-24 10:35AM EDT98.000.650.200.40-0.20-23.53%93937.21%
PM220701P000990002022-06-24 12:17PM EDT99.000.600.350.50-0.55-47.83%515735.16%
PM220701P001000002022-06-24 3:43PM EDT100.000.350.550.65-1.00-74.07%1918833.50%
PM220701P001010002022-06-24 2:20PM EDT101.000.950.751.00-4.00-80.81%645234.91%
PM220701P001020002022-06-24 3:57PM EDT102.001.301.151.35-5.35-80.45%196734.77%
PM220701P001030002022-06-24 3:20PM EDT103.001.701.652.05-1.83-51.84%153439.36%
PM220701P001040002022-06-24 3:47PM EDT104.002.202.252.75-2.20-50.00%1921742.58%
PM220701P001050002022-06-24 1:20PM EDT105.003.543.003.60-1.86-34.44%124647.36%
PM220701P001060002022-06-24 3:46PM EDT106.003.703.904.30-5.10-57.95%148348.61%
PM220701P001070002022-06-24 1:45PM EDT107.005.074.505.30+2.07+69.00%301254.74%
PM220701P001080002022-06-24 1:45PM EDT108.006.045.706.20-4.90-44.79%24453.56%
PM220701P001090002022-06-24 3:43PM EDT109.006.015.907.50-6.06-50.21%7853.47%
PM220701P001120002022-05-19 9:37AM EDT112.008.9913.0017.000.00--1170.65%