UK markets close in 15 minutes

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.94-0.38 (-0.36%)
As of 11:15AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230616C000650002022-10-24 2:32PM EST65.0023.2333.0034.100.00-120.00%
PM230616C000700002022-11-03 11:25AM EST70.0020.5534.1035.100.00-1348.78%
PM230616C000750002023-01-23 10:43AM EST75.0027.8029.0029.900.00-715439.89%
PM230616C000800002023-01-20 12:43PM EST80.0022.4224.4024.900.00-12733.64%
PM230616C000825002023-01-18 9:30AM EST82.5019.9221.9022.700.00-11033.20%
PM230616C000850002023-01-11 3:32PM EST85.0018.5819.6020.200.00-322230.05%
PM230616C000875002022-12-13 10:05AM EST87.5017.0015.9016.300.00-19270.00%
PM230616C000900002023-01-25 11:12AM EST90.0015.0915.2015.800.00-11,35427.61%
PM230616C000925002023-01-17 3:53PM EST92.5011.5013.0013.500.00-22,20125.34%
PM230616C000950002023-01-26 11:34AM EST95.0011.3011.1011.500.00-5533524.35%
PM230616C000975002023-01-26 12:48PM EST97.509.909.209.50+0.10+1.02%21,11422.89%
PM230616C001000002023-01-26 3:59PM EST100.008.157.407.800.00-11,21122.21%
PM230616C001050002023-01-26 2:59PM EST105.004.804.504.700.00-1332,88320.13%
PM230616C001100002023-01-27 10:09AM EST110.002.502.352.60-0.15-5.66%11,67319.10%
PM230616C001150002023-01-27 10:37AM EST115.001.101.051.25+0.05+4.76%1288318.16%
PM230616C001200002023-01-27 10:33AM EST120.000.480.400.55+0.03+6.67%361017.68%
PM230616C001250002023-01-27 9:46AM EST125.000.220.100.30+0.05+29.41%1527218.48%
PM230616C001300002022-12-09 12:38PM EST130.000.300.150.350.00-14917822.14%
PM230616C001350002022-06-24 9:35AM EST135.001.110.350.650.00-1428.52%
PM230616C001450002023-01-18 11:22AM EST145.000.050.000.100.00-134224.71%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230616P000450002022-10-06 1:46PM EST45.000.500.200.700.00-31275.00%
PM230616P000475002023-01-04 10:00AM EST47.500.100.000.150.00-11753.71%
PM230616P000500002022-12-23 3:15PM EST50.000.050.000.350.00-51056.84%
PM230616P000550002022-12-29 9:44AM EST55.000.150.000.200.00-82851.07%
PM230616P000600002023-01-23 9:41AM EST60.000.300.050.450.00-52751.73%
PM230616P000650002023-01-19 11:07AM EST65.000.300.100.300.00-105341.85%
PM230616P000700002023-01-11 3:18PM EST70.000.450.150.400.00-18238.18%
PM230616P000750002023-01-23 1:40PM EST75.000.500.100.550.00-120534.86%
PM230616P000775002023-01-24 9:38AM EST77.500.530.400.500.00-1123131.30%
PM230616P000800002023-01-25 9:31AM EST80.000.610.450.650.00-175530.40%
PM230616P000825002023-01-26 12:58PM EST82.500.650.600.700.00-111628.10%
PM230616P000850002023-01-23 9:47AM EST85.001.090.700.900.00-13,22827.14%
PM230616P000875002023-01-26 12:28PM EST87.500.970.901.050.00-114825.40%
PM230616P000900002023-01-26 3:50PM EST90.001.241.201.350.00-51,09424.46%
PM230616P000925002023-01-26 3:50PM EST92.501.591.551.700.00-1431223.37%
PM230616P000950002023-01-26 3:56PM EST95.001.972.002.150.00-888422.35%
PM230616P000975002023-01-27 10:24AM EST97.502.552.602.75+0.01+0.39%191,53821.52%
PM230616P001000002023-01-26 2:57PM EST100.003.303.303.500.00-2,5143,93420.73%
PM230616P001050002023-01-26 2:25PM EST105.005.405.305.600.00-331,11919.53%
PM230616P001100002023-01-24 2:37PM EST110.0010.258.208.600.00-112518.87%
PM230616P001150002022-08-19 10:33AM EST115.0018.8021.5022.800.00-101059.40%
PM230616P001200002023-01-06 10:19AM EST120.0017.6016.6017.200.00-1121.95%
PM230616P001250002022-12-19 12:28PM EST125.0025.2525.4026.400.00-12647.18%
PM230616P001300002022-06-30 12:51PM EST130.0033.0033.8035.000.00-810364.59%
PM230616P001350002022-06-08 12:41PM EST135.0034.5041.4042.900.00-2412080.33%
PM230616P001400002022-06-07 2:31PM EST140.0036.5045.1046.700.00-811079.49%
PM230616P001450002022-05-25 1:30PM EST145.0039.0043.0044.600.00--1254.49%
PM230616P001500002022-05-25 12:20PM EST150.0043.9047.7049.400.00--1251.59%