UK markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.93+0.28 (+0.28%)
At close: 04:00PM EDT
100.05 +0.12 (+0.12%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240531C000750002024-04-29 3:55PM EDT75.0020.8024.3025.900.00--2112.11%
PM240531C000800002024-05-02 1:59PM EDT80.0018.1518.2021.500.00--3157.91%
PM240531C000820002024-04-17 9:30AM EDT82.009.0016.5018.300.00-1196.48%
PM240531C000850002024-04-22 3:12PM EDT85.009.300.000.000.00--00.00%
PM240531C000860002024-04-22 3:12PM EDT86.008.500.000.000.00--00.00%
PM240531C000890002024-05-24 9:33AM EDT89.0010.8810.9012.90+0.03+0.28%10185.55%
PM240531C000900002024-05-23 12:07PM EDT90.0010.108.0010.300.00-104159.08%
PM240531C000910002024-05-09 3:15PM EDT91.008.357.009.300.00-293154.44%
PM240531C000920002024-05-20 10:26AM EDT92.007.996.008.300.00-12349.71%
PM240531C000930002024-05-23 2:43PM EDT93.006.565.007.300.00-52944.97%
PM240531C000940002024-05-22 11:00AM EDT94.007.235.106.300.00-18840.14%
PM240531C000950002024-05-24 12:56PM EDT95.004.964.205.30+0.46+10.22%112435.25%
PM240531C000960002024-05-24 1:26PM EDT96.004.152.454.30-0.25-5.68%19030.23%
PM240531C000970002024-05-23 3:59PM EDT97.002.902.053.300.00-317825.05%
PM240531C000980002024-05-24 3:11PM EDT98.002.182.102.25-0.50-18.66%548418.36%
PM240531C000990002024-05-24 2:22PM EDT99.001.151.201.40+0.05+4.55%633015.58%
PM240531C001000002024-05-24 3:46PM EDT100.000.650.600.75-0.05-7.14%37529614.21%
PM240531C001010002024-05-24 3:53PM EDT101.000.300.250.35-0.03-9.09%4463,27413.87%
PM240531C001020002024-05-24 3:49PM EDT102.000.150.100.200.00-5711,33715.63%
PM240531C001030002024-05-24 9:52AM EDT103.000.050.050.15-0.05-50.00%8024118.46%
PM240531C001040002024-05-23 9:59AM EDT104.000.150.000.150.00-37322.46%
PM240531C001050002024-05-22 3:47PM EDT105.000.110.000.150.00-507726.27%
PM240531C001100002024-05-24 3:40PM EDT110.000.050.000.00-0.20-80.00%90112.50%
PM240531C001120002024-05-17 1:39PM EDT112.000.050.001.950.00-1181.54%
PM240531C001250002024-05-17 2:05PM EDT125.000.200.001.900.00-11127.15%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240531P000550002024-05-17 2:01PM EDT55.000.250.000.600.00-11233.40%
PM240531P000770002024-04-12 9:48AM EDT77.000.160.001.350.00-413138.67%
PM240531P000830002024-04-24 9:32AM EDT83.000.090.002.050.00--10120.85%
PM240531P000840002024-05-20 2:55PM EDT84.000.050.002.000.00-2236114.36%
PM240531P000850002024-04-24 3:36PM EDT85.000.050.001.950.00-203107.91%
PM240531P000860002024-05-21 1:31PM EDT86.000.070.002.000.00-516103.22%
PM240531P000870002024-05-23 3:25PM EDT87.000.050.002.050.00-121798.44%
PM240531P000880002024-05-21 3:01PM EDT88.000.060.002.050.00-708292.87%
PM240531P000890002024-05-24 11:05AM EDT89.000.060.002.15-0.04-40.00%5388.77%
PM240531P000900002024-05-24 12:27PM EDT90.000.050.001.550.00-348273.93%
PM240531P000910002024-05-24 3:37PM EDT91.000.290.000.30+0.19+190.00%101351.47%
PM240531P000920002024-05-20 9:43AM EDT92.000.100.000.200.00-4742.29%
PM240531P000930002024-05-23 11:43AM EDT93.000.080.051.350.00-14155.57%
PM240531P000940002024-05-17 1:35PM EDT94.000.050.051.350.00-23750.15%
PM240531P000950002024-05-20 10:27AM EDT95.000.130.051.050.00-36553.22%
PM240531P000960002024-05-13 3:49PM EDT96.000.240.050.100.00-14720.51%
PM240531P000970002024-05-24 2:45PM EDT97.000.100.050.15-0.03-23.08%103918.36%
PM240531P000980002024-05-24 3:16PM EDT98.000.150.100.20-0.05-25.00%32915.24%
PM240531P000990002024-05-24 3:59PM EDT99.000.300.250.35-0.30-50.00%2412913.14%
PM240531P001000002024-05-24 3:43PM EDT100.000.600.600.70-0.35-36.84%13119612.04%
PM240531P001010002024-05-23 3:59PM EDT101.001.650.201.400.00-67613.43%
PM240531P001020002024-05-16 1:10PM EDT102.001.302.052.300.00--7616.41%