Singapore markets open in 13 minutes

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.83+0.07 (+0.07%)
At close: 04:00PM EST
103.46 -0.37 (-0.36%)
After hours: 07:25PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230203C000970002023-01-26 2:10PM EST97.007.186.607.300.00-6660.99%
PM230203C000975002023-01-20 2:05PM EST97.504.476.106.700.00-1153.52%
PM230203C000980002023-01-25 10:20AM EST98.005.845.606.400.00--558.40%
PM230203C000990002023-01-26 10:18AM EST99.004.684.705.300.00-1748.05%
PM230203C001000002023-01-30 12:25PM EST100.004.203.804.40+0.18+4.48%16844.73%
PM230203C001010002023-01-27 11:42AM EST101.003.023.003.300.00-8214834.42%
PM230203C001020002023-01-27 3:36PM EST102.002.582.102.450.00-43231.20%
PM230203C001030002023-01-30 3:17PM EST103.001.741.501.60+0.19+12.26%1023526.32%
PM230203C001040002023-01-30 3:56PM EST104.000.950.851.000.00-1967824.95%
PM230203C001050002023-01-30 3:49PM EST105.000.550.450.55+0.05+10.00%54135623.63%
PM230203C001060002023-01-30 3:14PM EST106.000.250.200.300.00-8825023.88%
PM230203C001070002023-01-30 2:26PM EST107.000.110.050.15-0.04-26.67%4818524.02%
PM230203C001080002023-01-30 3:21PM EST108.000.030.000.05-0.08-72.73%1412522.66%
PM230203C001090002023-01-25 10:07AM EST109.000.050.000.750.00-102057.18%
PM230203C001100002023-01-20 3:18PM EST110.000.010.000.050.00-21630.86%
PM230203C001110002023-01-09 10:44AM EST111.000.140.000.050.00--2034.57%
PM230203C001120002023-01-12 9:44AM EST112.000.130.000.350.00-3358.79%
PM230203C001200002023-01-17 3:41PM EST120.000.050.000.350.00--181.45%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230203P000700002023-01-13 12:54PM EST70.000.030.000.050.00-310150.00%
PM230203P000800002022-12-23 11:53AM EST80.001.130.000.750.00-1010158.59%
PM230203P000850002023-01-24 9:50AM EST85.000.050.000.050.00--481.25%
PM230203P000870002023-01-24 9:49AM EST87.000.050.000.100.00--480.08%
PM230203P000910002023-01-18 1:02PM EST91.000.100.000.150.00--166.41%
PM230203P000930002023-01-25 9:49AM EST93.000.050.000.250.00-5962.70%
PM230203P000940002023-01-09 1:34PM EST94.000.200.000.250.00--457.81%
PM230203P000950002023-01-27 10:21AM EST95.000.050.000.200.00-112650.39%
PM230203P000960002023-01-27 10:58AM EST96.000.050.000.150.00-32949.71%
PM230203P000970002023-01-27 3:51PM EST97.000.030.000.150.00-72444.53%
PM230203P000975002023-01-25 9:42AM EST97.500.130.000.150.00-15341.90%
PM230203P000980002023-01-26 2:03PM EST98.000.050.000.150.00-15139.26%
PM230203P000990002023-01-30 3:21PM EST99.000.070.050.10-0.03-30.00%178130.76%
PM230203P001000002023-01-30 2:41PM EST100.000.100.100.150.00-1013528.52%
PM230203P001010002023-01-30 3:58PM EST101.000.200.150.25-0.05-20.00%527126.95%
PM230203P001020002023-01-30 2:52PM EST102.000.390.350.40+0.04+11.43%1552825.05%
PM230203P001030002023-01-30 3:59PM EST103.000.650.600.70+0.10+18.18%21,08724.66%
PM230203P001040002023-01-30 3:24PM EST104.000.951.001.10+0.01+1.06%1,52411023.34%
PM230203P001050002023-01-30 3:59PM EST105.001.601.551.70+0.20+14.29%7311323.15%
PM230203P001090002022-12-29 3:56PM EST109.007.954.905.600.00--046.39%