UK markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.60-1.79 (-1.70%)
As of 03:18PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230203C000970002023-02-02 2:32PM EST97.006.056.206.50-1.13-15.74%660.00%
PM230203C000975002023-01-20 2:05PM EST97.504.475.606.100.00-1132.81%
PM230203C000980002023-01-25 10:20AM EST98.005.845.205.500.00--50.00%
PM230203C000990002023-01-26 10:18AM EST99.004.684.204.500.00-170.00%
PM230203C001000002023-02-02 1:31PM EST100.003.483.203.60-0.72-17.14%236920.31%
PM230203C001010002023-02-02 1:27PM EST101.002.552.252.45-0.47-15.56%811480.00%
PM230203C001020002023-02-02 1:01PM EST102.002.091.351.55+0.04+1.95%1320.00%
PM230203C001030002023-02-02 2:07PM EST103.000.670.600.80-1.77-72.54%923914.45%
PM230203C001040002023-02-02 12:23PM EST104.000.610.150.30-0.71-53.79%2468615.53%
PM230203C001050002023-02-02 2:33PM EST105.000.070.050.10-0.79-91.86%3069117.29%
PM230203C001060002023-02-02 12:10PM EST106.000.050.000.05-0.38-88.37%2429120.90%
PM230203C001070002023-02-02 9:38AM EST107.000.050.000.05-0.05-50.00%6022427.34%
PM230203C001080002023-01-31 3:11PM EST108.000.060.000.100.00-2110538.87%
PM230203C001090002023-01-25 10:07AM EST109.000.050.000.750.00-102064.65%
PM230203C001100002023-01-20 3:18PM EST110.000.010.000.050.00-21644.92%
PM230203C001110002023-01-09 10:44AM EST111.000.140.000.050.00--2050.39%
PM230203C001120002023-01-12 9:44AM EST112.000.130.000.150.00-3359.77%
PM230203C001200002023-01-17 3:41PM EST120.000.050.000.350.00--1116.60%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230203P000700002023-01-13 12:54PM EST70.000.030.000.000.00-31050.00%
PM230203P000800002022-12-23 11:53AM EST80.001.130.000.750.00-1010222.66%
PM230203P000850002023-01-24 9:50AM EST85.000.050.000.050.00--4114.06%
PM230203P000870002023-01-24 9:49AM EST87.000.050.000.000.00--450.00%
PM230203P000910002023-01-18 1:02PM EST91.000.100.000.750.00--1129.20%
PM230203P000930002023-01-25 9:49AM EST93.000.050.001.050.00-59123.63%
PM230203P000940002023-01-09 1:34PM EST94.000.200.000.750.00--4104.10%
PM230203P000950002023-02-01 3:18PM EST95.000.140.000.450.00-42283.59%
PM230203P000960002023-01-27 10:58AM EST96.000.050.002.150.00-329125.49%
PM230203P000970002023-02-02 2:30PM EST97.000.050.000.050.00-62348.83%
PM230203P000975002023-01-25 9:42AM EST97.500.130.000.100.00-15352.54%
PM230203P000980002023-02-02 10:05AM EST98.000.050.000.100.00-225149.02%
PM230203P000990002023-01-31 3:11PM EST99.000.060.000.150.00-216746.29%
PM230203P001000002023-02-01 2:57PM EST100.000.050.000.150.00-1913938.48%
PM230203P001010002023-02-01 3:50PM EST101.000.080.050.10-0.02-20.00%149627.05%
PM230203P001020002023-02-02 1:39PM EST102.000.170.100.25+0.02+13.33%1258926.66%
PM230203P001030002023-02-02 2:13PM EST103.000.530.300.50+0.28+112.00%82,09024.95%
PM230203P001040002023-02-02 2:31PM EST104.001.150.801.00+0.89+342.31%2815225.49%
PM230203P001050002023-02-02 11:33AM EST105.000.901.601.85+0.25+38.46%1914932.23%
PM230203P001090002022-12-29 3:56PM EST109.007.954.905.600.00--053.32%