PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230616C000500002023-06-05 2:45PM EDT50.0040.0042.3043.200.00-16219.14%
PM230616C000600002023-05-26 3:32PM EDT60.0031.1032.3033.200.00-11160.55%
PM230616C000650002022-10-24 3:32PM EDT65.0023.2333.0034.100.00-12378.96%
PM230616C000700002023-03-22 9:30AM EDT70.0025.410.000.000.00-110.00%
PM230616C000750002023-06-08 2:18PM EDT75.0017.4417.4018.100.00-1386.72%
PM230616C000790002023-05-30 3:18PM EDT79.0010.9013.3014.300.00--172.66%
PM230616C000800002023-02-24 4:37PM EDT80.0019.2312.4012.900.00-52253.71%
PM230616C000825002023-06-09 11:44AM EDT82.509.909.8010.70-1.40-12.39%1453.03%
PM230616C000850002023-06-08 12:25PM EDT85.007.307.308.300.00-112864.36%
PM230616C000860002023-06-02 9:50AM EDT86.005.506.407.200.00-1355.32%
PM230616C000870002023-05-31 1:04PM EDT87.003.805.406.100.00--1346.44%
PM230616C000875002023-04-20 11:30AM EDT87.5010.606.306.600.00-22866.36%
PM230616C000880002023-05-31 1:04PM EDT88.003.004.305.100.00-272740.72%
PM230616C000890002023-06-07 3:46PM EDT89.003.603.604.200.00-263037.60%
PM230616C000900002023-06-09 1:18PM EDT90.002.472.603.20-0.28-10.18%71,52631.30%
PM230616C000910002023-06-09 3:40PM EDT91.002.061.852.20+0.11+5.64%714224.61%
PM230616C000920002023-06-09 3:52PM EDT92.001.201.201.35+0.04+3.45%716420.17%
PM230616C000925002023-06-09 3:46PM EDT92.500.920.901.00+0.22+31.43%302,27218.65%
PM230616C000930002023-06-09 3:38PM EDT93.000.660.600.75+0.17+34.69%462,66818.36%
PM230616C000940002023-06-09 3:36PM EDT94.000.300.250.35+0.04+15.38%2414717.09%
PM230616C000950002023-06-09 3:15PM EDT95.000.120.100.20+0.02+20.00%181,40018.56%
PM230616C000960002023-06-09 1:48PM EDT96.000.050.000.10-0.04-44.44%418119.14%
PM230616C000970002023-06-09 11:11AM EDT97.000.050.000.100.00-1116223.15%
PM230616C000975002023-06-09 3:22PM EDT97.500.050.000.100.00-2053,21125.10%
PM230616C000980002023-06-06 11:15AM EDT98.000.050.000.100.00-11026.95%
PM230616C000990002023-06-02 10:54AM EDT99.000.050.000.100.00-11330.66%
PM230616C001000002023-06-09 3:35PM EDT100.000.030.000.10-0.02-40.00%243,84034.18%
PM230616C001050002023-06-09 10:36AM EDT105.000.030.000.05-0.02-40.00%8716,22044.92%
PM230616C001100002023-06-08 10:34AM EDT110.000.030.000.050.00-102,23153.13%
PM230616C001150002023-05-31 11:36AM EDT115.000.030.000.050.00-961564.84%
PM230616C001200002023-06-08 2:18PM EDT120.000.020.000.050.00-143475.78%
PM230616C001250002023-04-27 1:34PM EDT125.000.050.000.100.00-1928893.75%
PM230616C001300002023-04-20 3:23PM EDT130.000.050.000.050.00-19317496.09%
PM230616C001350002022-06-24 10:35AM EDT135.001.110.350.650.00-14163.48%
PM230616C001400002023-04-05 3:34PM EDT140.000.200.000.050.00--10114.06%
PM230616C001450002023-02-01 3:54PM EDT145.000.030.000.200.00-2344144.53%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230616P000450002022-10-06 2:46PM EDT45.000.500.200.700.00-312301.17%
PM230616P000475002023-03-10 2:23PM EDT47.500.050.000.150.00-416211.72%
PM230616P000500002023-02-14 11:06AM EDT50.000.100.000.400.00-510226.95%
PM230616P000550002022-12-29 10:44AM EDT55.000.150.000.300.00-828186.72%
PM230616P000600002023-03-08 10:30AM EDT60.000.050.000.100.00-11,022135.94%
PM230616P000650002023-04-18 1:35PM EDT65.000.050.000.100.00-10113.28%
PM230616P000700002023-05-10 12:59PM EDT70.000.050.000.050.00-118283.59%
PM230616P000750002023-06-01 12:30PM EDT75.000.020.000.100.00-522571.48%
PM230616P000775002023-05-23 3:58PM EDT77.500.050.000.050.00-257456.25%
PM230616P000800002023-06-05 3:50PM EDT80.000.050.000.100.00-231,08852.34%
PM230616P000820002023-05-30 10:24AM EDT82.000.200.000.100.00--2050.39%
PM230616P000825002023-06-06 3:25PM EDT82.500.030.000.150.00-614952.34%
PM230616P000830002023-05-30 2:00PM EDT83.000.210.000.150.00-1250.20%
PM230616P000840002023-05-30 1:58PM EDT84.000.280.000.100.00--141.99%
PM230616P000850002023-06-09 3:38PM EDT85.000.040.000.100.00-103,41737.89%
PM230616P000860002023-06-05 11:25AM EDT86.000.160.000.100.00-14033.59%
PM230616P000870002023-06-06 3:40PM EDT87.000.050.000.150.00-159032.32%
PM230616P000875002023-06-09 3:36PM EDT87.500.050.050.10-0.05-50.00%43,47827.25%
PM230616P000880002023-06-09 3:59PM EDT88.000.090.050.15-0.04-30.77%321027.74%
PM230616P000890002023-06-09 1:36PM EDT89.000.110.050.15-0.03-21.43%26123.05%
PM230616P000900002023-06-09 3:59PM EDT90.000.180.100.20-0.12-40.00%593,85519.97%
PM230616P000910002023-06-09 3:49PM EDT91.000.300.250.35-0.25-45.45%223218.51%
PM230616P000920002023-06-09 3:51PM EDT92.000.580.500.60-0.19-24.68%8732716.94%
PM230616P000925002023-06-09 1:52PM EDT92.500.750.650.85-0.35-31.82%201,60217.48%
PM230616P000930002023-06-09 3:42PM EDT93.000.920.901.05-0.28-23.33%104516.16%
PM230616P000940002023-06-09 2:55PM EDT94.001.761.501.85-0.12-6.38%161519.19%
PM230616P000950002023-06-09 3:49PM EDT95.002.412.202.75-1.49-38.21%11,75322.61%
PM230616P000975002023-06-09 2:09PM EDT97.505.004.605.50-0.50-9.09%692342.68%
PM230616P000990002023-06-02 3:54PM EDT99.007.226.106.900.00-3146.97%
PM230616P001000002023-06-09 3:20PM EDT100.007.407.107.90-0.70-8.64%1,41245851.51%
PM230616P001040002023-06-07 11:09AM EDT104.0012.4011.0012.000.00-1072.07%
PM230616P001050002023-06-09 3:20PM EDT105.0012.4012.1012.90-0.70-5.34%1,41084272.17%
PM230616P001100002023-05-10 3:55PM EDT110.0014.9317.0017.900.00-2057.03%
PM230616P001150002023-05-10 3:55PM EDT115.0019.9622.1022.900.00-10077.73%
PM230616P001200002023-05-30 11:36AM EDT120.0030.3427.1028.100.00-10101.76%
PM230616P001250002022-12-19 1:28PM EDT125.0025.2525.4026.400.00-1260.00%
PM230616P001300002022-06-30 1:51PM EDT130.0033.0033.8035.000.00-81030.00%
PM230616P001350002022-06-08 1:41PM EDT135.0034.5041.4042.900.00-24120162.79%
PM230616P001400002022-06-07 3:31PM EDT140.0036.5045.1046.700.00-81100.00%
PM230616P001450002022-05-25 2:30PM EDT145.0039.0043.0044.600.00--120.00%
PM230616P001500002022-05-25 1:20PM EDT150.0043.9047.7049.400.00--120.00%
PM230616P001600002023-05-24 3:33PM EDT160.0066.9767.1068.000.00--0178.52%