UK markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.14-0.51 (-0.50%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240614C000750002024-05-08 3:47PM EDT75.0023.5227.6030.600.00--7399.02%
PM240614C000860002024-05-14 11:43AM EDT86.0014.0216.1017.300.00--3178.42%
PM240614C000900002024-06-12 11:32AM EDT90.0013.2212.2012.300.00-30797.27%
PM240614C000920002024-06-12 11:13AM EDT92.0011.2910.1010.400.00-292683.20%
PM240614C000930002024-06-07 12:51PM EDT93.0011.159.109.400.00-5576.17%
PM240614C000940002024-06-13 11:33AM EDT94.008.198.108.30-0.41-4.77%1161.52%
PM240614C000950002024-06-13 10:49AM EDT95.007.027.207.40-1.36-16.23%729467.38%
PM240614C000960002024-06-13 10:48AM EDT96.006.136.206.40-1.42-18.81%234159.77%
PM240614C000970002024-06-12 1:13PM EDT97.006.085.205.400.00-1651.95%
PM240614C000980002024-06-07 9:52AM EDT98.006.054.004.400.00-607650.98%
PM240614C000990002024-06-13 9:33AM EDT99.003.153.203.40-0.17-5.12%38642.09%
PM240614C001000002024-06-13 10:51AM EDT100.002.051.752.40-1.35-39.71%119132.81%
PM240614C001010002024-06-07 2:41PM EDT101.003.101.301.400.00-28122.80%
PM240614C001020002024-06-13 11:47AM EDT102.000.500.550.65-0.45-47.37%1537219.14%
PM240614C001030002024-06-13 11:30AM EDT103.000.150.100.20-0.30-66.67%732017.19%
PM240614C001040002024-06-13 11:01AM EDT104.000.080.050.10-0.14-63.64%698621.19%
PM240614C001050002024-06-12 10:29AM EDT105.000.110.000.400.00-215445.31%
PM240614C001060002024-06-12 10:19AM EDT106.000.080.000.200.00-57943.07%
PM240614C001070002024-06-11 3:14PM EDT107.000.050.000.350.00-23359.77%
PM240614C001080002024-06-11 3:38PM EDT108.000.050.000.300.00-11853.52%
PM240614C001100002024-06-10 10:31AM EDT110.000.050.000.050.00-14853.52%
PM240614C001110002024-06-10 10:12AM EDT111.000.050.000.250.00-55569.92%
PM240614C001120002024-06-10 9:55AM EDT112.000.050.000.250.00-1275.78%
PM240614C001130002024-06-07 3:55PM EDT113.000.050.000.250.00-303081.25%
PM240614C001140002024-06-10 9:31AM EDT114.000.050.000.000.00-184325.00%
PM240614C001150002024-06-06 11:21AM EDT115.000.050.000.250.00-156992.38%
PM240614C001180002024-06-05 10:28AM EDT118.000.100.000.250.00--1108.20%
PM240614C001190002024-06-04 3:38PM EDT119.000.050.000.250.00-3030113.28%
PM240614C001210002024-06-05 10:23AM EDT121.000.050.000.250.00--38123.24%
PM240614C001230002024-06-05 10:18AM EDT123.000.050.000.050.00--265105.47%
PM240614C001240002024-06-05 10:18AM EDT124.000.050.000.000.00--9650.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240614P000850002024-06-03 9:39AM EDT85.000.050.000.250.00-1017135.94%
PM240614P000880002024-06-04 12:06PM EDT88.000.050.000.250.00-1515114.06%
PM240614P000910002024-06-13 9:46AM EDT91.000.050.000.150.00-622684.38%
PM240614P000920002024-06-13 9:47AM EDT92.000.050.000.050.00-3910964.84%
PM240614P000930002024-06-13 9:43AM EDT93.000.050.000.200.00-102774.61%
PM240614P000940002024-06-13 9:42AM EDT94.000.050.000.200.00-6867.77%
PM240614P000950002024-06-11 10:42AM EDT95.000.050.000.15+0.02+66.67%23257.42%
PM240614P000960002024-06-12 3:46PM EDT96.000.050.000.100.00-62253.71%
PM240614P000970002024-06-13 10:25AM EDT97.000.050.000.10-0.10-66.67%102646.48%
PM240614P000980002024-06-11 3:15PM EDT98.000.020.000.100.00-18039.06%
PM240614P000990002024-06-13 11:28AM EDT99.000.050.000.10-0.07-58.33%710131.64%
PM240614P001000002024-06-12 10:54AM EDT100.000.150.050.10+0.09+150.00%519623.83%
PM240614P001010002024-06-13 11:20AM EDT101.000.140.100.15+0.01+7.69%2810717.97%
PM240614P001020002024-06-13 12:44PM EDT102.000.350.300.40+0.10+40.00%2114215.48%
PM240614P001030002024-06-13 10:40AM EDT103.001.140.851.00+0.53+86.89%614014.65%
PM240614P001040002024-06-13 9:36AM EDT104.002.101.751.90+0.55+35.48%610216.60%
PM240614P001050002024-06-12 2:10PM EDT105.002.502.652.900.00-2923.05%
PM240614P001060002024-06-11 9:35AM EDT106.003.283.703.900.00-1429.30%
PM240614P001070002024-06-12 1:47PM EDT107.004.204.704.900.00-1035.16%
PM240614P001080002024-06-03 10:13AM EDT108.005.905.706.400.00-10456.84%
PM240614P001100002024-06-05 10:15AM EDT110.006.706.808.000.00-5265.43%