PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230602C000870002023-05-25 2:06PM EDT87.004.203.904.200.00--038.48%
PM230602C000900002023-05-24 12:38PM EDT90.003.601.401.550.00-1625.54%
PM230602C000910002023-05-26 3:47PM EDT91.000.950.800.90-0.15-13.64%185623.05%
PM230602C000920002023-05-26 3:52PM EDT92.000.450.350.45-0.33-42.31%14921.44%
PM230602C000930002023-05-26 3:52PM EDT93.000.200.150.25-0.05-20.00%254922.61%
PM230602C000940002023-05-26 11:58AM EDT94.000.100.050.10-0.10-50.00%512421.88%
PM230602C000950002023-05-26 3:56PM EDT95.000.050.000.05-0.04-44.44%1726023.05%
PM230602C000960002023-05-24 10:27AM EDT96.000.190.000.100.00-26331.45%
PM230602C000970002023-05-25 10:42AM EDT97.000.050.000.100.00-111835.94%
PM230602C000980002023-05-26 11:45AM EDT98.000.070.000.10+0.02+40.00%11740.23%
PM230602C000990002023-05-25 11:47AM EDT99.000.100.000.100.00-22544.34%
PM230602C001000002023-05-12 11:58AM EDT100.000.170.000.050.00-14142.77%
PM230602C001010002023-05-15 11:41AM EDT101.000.100.000.050.00-32446.48%
PM230602C001020002023-05-22 3:25PM EDT102.000.050.000.050.00-52850.00%
PM230602C001030002023-05-04 10:27AM EDT103.000.100.000.050.00-31753.52%
PM230602C001040002023-05-16 9:49AM EDT104.000.050.000.100.00-243156.84%
PM230602C001050002023-05-18 10:45AM EDT105.000.050.000.100.00-15160.16%
PM230602C001060002023-05-11 10:21AM EDT106.000.050.000.100.00-22863.28%
PM230602C001070002023-04-27 2:29PM EDT107.000.080.000.350.00-242682.42%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230602P000800002023-05-10 12:02PM EDT80.000.050.000.750.00--30083.30%
PM230602P000850002023-05-18 3:44PM EDT85.000.120.001.900.00-1273.39%
PM230602P000860002023-05-26 1:33PM EDT86.000.050.050.15-0.05-50.00%15234.86%
PM230602P000870002023-05-26 12:30PM EDT87.000.050.100.15-0.10-66.67%14929.20%
PM230602P000880002023-05-26 3:36PM EDT88.000.170.150.20-0.08-32.00%201325.68%
PM230602P000890002023-05-26 3:45PM EDT89.000.300.250.40-0.18-37.50%153025.73%
PM230602P000900002023-05-26 3:21PM EDT90.000.550.500.60-0.17-23.61%113722.80%
PM230602P000910002023-05-26 3:38PM EDT91.000.900.851.00-0.15-14.29%386621.63%
PM230602P000920002023-05-26 11:40AM EDT92.001.361.401.55-0.09-6.21%253619.83%
PM230602P000930002023-05-26 11:40AM EDT93.002.052.152.35-0.39-15.98%511320.46%
PM230602P000940002023-05-26 3:12PM EDT94.003.043.003.40-0.32-9.52%251428.32%
PM230602P000950002023-05-26 9:30AM EDT95.003.524.004.40-0.43-10.89%22033.99%
PM230602P000960002023-05-08 3:55PM EDT96.001.855.005.500.00-376143.65%
PM230602P000970002023-05-16 3:59PM EDT97.003.256.006.500.00-1449.12%
PM230602P000980002023-05-22 3:42PM EDT98.005.237.007.500.00-1054.30%
PM230602P000990002023-04-27 3:10PM EDT99.001.708.008.400.00--054.10%
PM230602P001000002023-05-04 11:18AM EDT100.005.679.009.300.00-1251.86%