Singapore markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.36+0.16 (+0.14%)
At close: 04:00PM EDT
113.20 -0.16 (-0.14%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240726C000800002024-07-25 10:59AM EDT80.0032.9031.6034.700.00-1010533.40%
PM240726C000810002024-07-25 10:59AM EDT81.0031.9530.4034.000.00---549.81%
PM240726C000850002024-07-25 10:59AM EDT85.0027.9026.6030.100.00---498.83%
PM240726C000860002024-07-25 10:59AM EDT86.0026.9525.4029.000.00---475.00%
PM240726C000900002024-07-26 11:01AM EDT90.0023.0023.2025.10+3.82+19.92%55336.33%
PM240726C000940002024-07-22 9:44AM EDT94.0013.6018.9021.200.00-10276.76%
PM240726C000950002024-07-23 10:21AM EDT95.0015.5017.1020.400.00-923229.49%
PM240726C000970002024-07-17 11:23AM EDT97.0010.9114.7017.100.00--1245.90%
PM240726C000980002024-07-25 11:40AM EDT98.0015.0115.2015.800.00-1228158.59%
PM240726C000990002024-07-25 11:03AM EDT99.0014.3512.3015.800.00-1023276.56%
PM240726C001000002024-07-23 12:54PM EDT100.009.6711.6015.000.00-74107276.37%
PM240726C001010002024-07-26 11:07AM EDT101.0011.9610.9014.00+2.76+30.00%20310120.70%
PM240726C001020002024-07-26 3:35PM EDT102.0011.0010.0013.40+0.20+1.85%10225149.02%
PM240726C001030002024-07-25 2:47PM EDT103.0010.009.1012.10+0.30+3.09%2228126.95%
PM240726C001040002024-07-26 10:09AM EDT104.008.967.8011.30+0.11+1.24%4238110.74%
PM240726C001050002024-07-26 3:55PM EDT105.008.606.8010.30+0.18+2.14%25203101.17%
PM240726C001060002024-07-26 3:31PM EDT106.007.006.008.70-0.20-2.78%3245174.12%
PM240726C001070002024-07-26 3:18PM EDT107.006.065.107.70-0.07-1.14%3146258.59%
PM240726C001080002024-07-26 3:31PM EDT108.005.154.107.30-0.05-0.96%4046984.57%
PM240726C001090002024-07-26 3:30PM EDT109.004.402.654.90+0.70+18.92%342,63786.72%
PM240726C001100002024-07-26 3:53PM EDT110.003.203.105.30+0.40+14.29%7438690.43%
PM240726C001110002024-07-26 3:30PM EDT111.002.101.304.20-0.42-16.67%10239552.34%
PM240726C001120002024-07-26 3:49PM EDT112.001.130.202.35-0.47-29.38%40176967.09%
PM240726C001130002024-07-26 3:59PM EDT113.000.420.001.35-0.33-44.00%4165,52649.12%
PM240726C001140002024-07-26 11:01AM EDT114.000.030.000.05-0.32-91.43%7266010.55%
PM240726C001150002024-07-26 3:35PM EDT115.000.010.000.05-0.04-80.00%491,10820.31%
PM240726C001160002024-07-25 2:21PM EDT116.000.050.000.050.00-11716129.10%
PM240726C001170002024-07-23 1:19PM EDT117.000.050.000.150.00-6810348.63%
PM240726C001180002024-07-23 10:10AM EDT118.000.050.000.100.00-618352.34%
PM240726C001190002024-07-22 2:25PM EDT119.000.100.000.050.00-131452.73%
PM240726C001200002024-07-25 11:33AM EDT120.000.030.000.050.00-1025353.13%
PM240726C001210002024-07-23 9:56AM EDT121.000.050.000.050.00-576960.16%
PM240726C001250002024-07-25 10:07AM EDT125.000.030.000.050.00-10812784.38%
PM240726C001300002024-07-23 9:30AM EDT130.000.050.000.050.00-158112.50%
PM240726C001350002024-07-22 2:55PM EDT135.000.080.000.050.00--2139.06%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240726P000780002024-07-22 3:06PM EDT78.000.050.000.650.00--1408.59%
PM240726P000800002024-07-08 11:34AM EDT80.000.050.000.050.00-2951265.63%
PM240726P000820002024-07-16 1:40PM EDT82.000.050.002.150.00--8474.41%
PM240726P000830002024-07-16 1:40PM EDT83.000.050.002.150.00--6460.55%
PM240726P000840002024-07-18 10:52AM EDT84.000.040.000.050.00-1032231.25%
PM240726P000850002024-07-18 10:52AM EDT85.000.040.000.050.00-1079221.88%
PM240726P000860002024-07-22 9:30AM EDT86.000.050.000.050.00-86214214.06%
PM240726P000870002024-07-22 1:41PM EDT87.000.050.002.150.00-3237406.06%
PM240726P000890002024-07-25 10:04AM EDT89.000.090.002.150.00-1014379.49%
PM240726P000900002024-07-22 2:27PM EDT90.000.050.000.050.00-2631182.81%
PM240726P000910002024-07-22 3:07PM EDT91.000.050.000.050.00--471175.00%
PM240726P000920002024-07-22 2:36PM EDT92.000.100.000.050.00-1314167.19%
PM240726P000930002024-07-19 3:48PM EDT93.000.320.000.050.00-35159.38%
PM240726P000940002024-07-23 9:31AM EDT94.000.050.000.050.00-146151.56%
PM240726P000950002024-07-25 11:44AM EDT95.000.010.000.050.00-192143.75%
PM240726P000960002024-07-25 11:23AM EDT96.000.010.000.050.00-1251135.94%
PM240726P000970002024-07-23 2:13PM EDT97.000.060.000.050.00-1363128.91%
PM240726P000980002024-07-24 11:20AM EDT98.000.050.000.050.00-2299121.88%
PM240726P000990002024-07-24 3:02PM EDT99.000.050.000.550.00-14179171.88%
PM240726P001000002024-07-25 9:30AM EDT100.000.050.000.050.00-1163106.25%
PM240726P001010002024-07-25 9:51AM EDT101.000.030.000.050.00-129199.22%
PM240726P001020002024-07-24 3:10PM EDT102.000.050.000.050.00-419591.41%
PM240726P001030002024-07-25 2:41PM EDT103.000.030.000.050.00-5926784.38%
PM240726P001040002024-07-26 3:07PM EDT104.000.030.000.05-0.02-40.00%318276.56%
PM240726P001050002024-07-26 12:32PM EDT105.000.050.000.55-0.16-76.19%2231110.74%
PM240726P001060002024-07-25 9:44AM EDT106.000.060.000.550.00-11315100.39%
PM240726P001070002024-07-26 3:57PM EDT107.000.010.000.05-0.02-66.67%542754.69%
PM240726P001080002024-07-25 10:10AM EDT108.000.050.000.050.00-312253.13%
PM240726P001090002024-07-25 10:51AM EDT109.000.080.000.550.00-1016468.36%
PM240726P001100002024-07-26 3:21PM EDT110.000.050.000.55-0.05-50.00%126157.13%
PM240726P001110002024-07-25 2:20PM EDT111.000.110.000.55+0.06+120.00%51661.13%
PM240726P001120002024-07-26 9:47AM EDT112.000.050.000.05-0.15-75.00%336517.97%
PM240726P001130002024-07-26 3:36PM EDT113.000.050.000.15-0.30-85.71%3744212.50%
PM240726P001140002024-07-26 11:09AM EDT114.001.170.001.70+0.41+53.95%1-57.13%
PM240726P001150002024-07-26 11:06AM EDT115.002.201.102.85+0.11+5.26%1180.52%