Singapore markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.65-1.42 (-1.40%)
At close: 04:00PM EDT
99.79 +0.14 (+0.14%)
Pre-market: 06:01AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240524C000800002024-04-18 12:12PM EDT80.0011.5019.6021.800.00--2364.26%
PM240524C000820002024-05-23 12:37PM EDT82.0017.970.000.000.00-100.00%
PM240524C000850002024-04-18 12:14PM EDT85.006.9713.7015.200.00-55238.28%
PM240524C000870002024-04-05 11:29AM EDT87.004.809.7011.800.00-110.00%
PM240524C000890002024-05-20 12:56PM EDT89.0011.200.000.000.00-200.00%
PM240524C000900002024-05-23 12:07PM EDT90.0010.000.000.000.00-1000.00%
PM240524C000910002024-05-21 1:15PM EDT91.009.350.000.000.00-200.00%
PM240524C000920002024-05-23 3:30PM EDT92.007.600.000.000.00-100.00%
PM240524C000930002024-05-23 2:43PM EDT93.006.480.000.000.00-1900.00%
PM240524C000940002024-05-22 11:00AM EDT94.007.190.000.000.00-100.00%
PM240524C000950002024-05-23 2:52PM EDT95.004.640.000.000.00-100.00%
PM240524C000960002024-05-23 2:21PM EDT96.003.440.000.000.00-200.00%
PM240524C000970002024-05-23 11:43AM EDT97.003.080.000.000.00-600.00%
PM240524C000980002024-05-23 3:21PM EDT98.001.700.000.000.00-2100.00%
PM240524C000990002024-05-23 3:59PM EDT99.000.850.000.000.00-6500.00%
PM240524C001000002024-05-23 3:59PM EDT100.000.250.000.000.00-26503.13%
PM240524C001010002024-05-23 3:57PM EDT101.000.050.000.000.00-7006.25%
PM240524C001020002024-05-23 3:07PM EDT102.000.050.000.000.00-46012.50%
PM240524C001030002024-05-23 3:22PM EDT103.000.050.000.000.00-105012.50%
PM240524C001040002024-05-22 9:36AM EDT104.000.090.000.000.00-2025.00%
PM240524C001050002024-05-23 9:44AM EDT105.000.050.000.000.00-3025.00%
PM240524C001060002024-05-23 9:35AM EDT106.000.050.000.000.00-5025.00%
PM240524C001090002024-05-23 10:41AM EDT109.000.050.000.000.00-40050.00%
PM240524C001110002024-05-22 9:38AM EDT111.000.050.000.000.00-4050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240524P000550002024-05-21 12:47PM EDT55.000.050.000.000.00-1050.00%
PM240524P000770002024-04-16 1:36PM EDT77.000.190.001.350.00--8364.06%
PM240524P000790002024-04-16 1:33PM EDT79.000.260.001.350.00-310335.55%
PM240524P000800002024-04-23 3:31PM EDT80.000.110.000.000.00-1050.00%
PM240524P000810002024-04-04 10:52AM EDT81.000.260.001.350.00-55307.42%
PM240524P000820002024-05-14 11:57AM EDT82.000.130.000.000.00-1050.00%
PM240524P000830002024-04-10 11:17AM EDT83.000.550.000.100.00-12165.63%
PM240524P000840002024-05-07 3:42PM EDT84.000.150.000.000.00-1050.00%
PM240524P000850002024-05-20 9:59AM EDT85.000.150.000.000.00-4050.00%
PM240524P000860002024-05-20 9:39AM EDT86.000.050.000.000.00-9050.00%
PM240524P000870002024-05-14 11:57AM EDT87.000.180.000.000.00-1050.00%
PM240524P000880002024-04-29 11:54AM EDT88.000.140.000.000.00-4050.00%
PM240524P000890002024-05-17 11:14AM EDT89.000.100.000.000.00-1050.00%
PM240524P000900002024-05-20 9:54AM EDT90.000.060.000.000.00-6050.00%
PM240524P000910002024-05-17 2:12PM EDT91.000.060.000.000.00-2050.00%
PM240524P000920002024-05-13 2:28PM EDT92.000.050.000.000.00-4050.00%
PM240524P000930002024-05-20 2:30PM EDT93.000.040.000.000.00-2025.00%
PM240524P000940002024-05-23 9:36AM EDT94.000.050.000.000.00-6025.00%
PM240524P000950002024-05-22 11:40AM EDT95.000.050.000.000.00-2025.00%
PM240524P000960002024-05-23 2:27PM EDT96.000.050.000.000.00-23025.00%
PM240524P000970002024-05-23 9:52AM EDT97.000.080.000.000.00-10012.50%
PM240524P000980002024-05-23 11:55AM EDT98.000.050.000.000.00-106.25%
PM240524P000990002024-05-23 3:47PM EDT99.000.230.000.000.00-39203.13%
PM240524P001000002024-05-23 3:27PM EDT100.000.640.000.000.00-8100.00%
PM240524P001010002024-05-22 1:40PM EDT101.000.500.000.000.00-1300.00%
PM240524P001020002024-05-23 10:57AM EDT102.002.200.000.000.00-100.00%
PM240524P001030002024-05-23 1:40PM EDT103.003.200.000.000.00-500.00%
PM240524P001050002024-05-21 3:24PM EDT105.004.240.000.000.00-100.00%