UK markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.97-0.03 (-0.03%)
At close: 04:00PM EDT
86.97 0.00 (0.00%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM221007C000770002022-09-30 2:42PM EDT77.006.739.6010.400.00-3363.67%
PM221007C000800002022-09-26 9:36AM EDT80.0011.636.707.400.00--054.88%
PM221007C000810002022-10-03 10:21AM EDT81.004.535.806.200.00-31961.91%
PM221007C000820002022-09-30 2:04PM EDT82.002.554.805.300.00-83560.16%
PM221007C000830002022-10-04 1:50PM EDT83.004.203.904.400.00-51556.64%
PM221007C000840002022-10-05 9:35AM EDT84.002.662.953.30-0.34-11.33%35842.48%
PM221007C000850002022-10-05 2:40PM EDT85.002.532.102.35+0.18+7.66%29135.16%
PM221007C000860002022-10-05 2:26PM EDT86.001.731.301.50+0.13+8.12%715729.93%
PM221007C000870002022-10-05 1:31PM EDT87.000.970.700.85+0.10+11.49%2827127.49%
PM221007C000880002022-10-05 3:31PM EDT88.000.500.300.40-0.10-16.67%3821025.68%
PM221007C000890002022-10-05 3:41PM EDT89.000.130.050.20-0.06-31.58%5425827.05%
PM221007C000900002022-10-05 3:07PM EDT90.000.070.000.10-0.05-41.67%4122928.61%
PM221007C000910002022-09-30 12:54PM EDT91.000.050.000.100.00-386435.16%
PM221007C000920002022-10-05 11:53AM EDT92.000.030.000.05-0.07-70.00%117135.94%
PM221007C000930002022-10-04 11:27AM EDT93.000.080.000.100.00-119647.46%
PM221007C000940002022-10-03 2:05PM EDT94.000.050.000.150.00-15250.39%
PM221007C000950002022-10-04 12:40PM EDT95.000.030.000.050.00-118751.95%
PM221007C000960002022-09-30 11:18AM EDT96.000.080.000.150.00-86460.94%
PM221007C000970002022-09-29 11:57AM EDT97.000.070.000.150.00-106766.21%
PM221007C000975002022-09-21 3:03PM EDT97.501.200.000.250.00--275.59%
PM221007C000980002022-10-05 2:47PM EDT98.000.050.000.15+0.02+66.67%27171.09%
PM221007C000990002022-09-30 11:57AM EDT99.000.050.000.150.00-82476.17%
PM221007C001000002022-09-26 10:17AM EDT100.000.050.000.050.00-12668.75%
PM221007C001010002022-09-28 10:02AM EDT101.000.040.000.200.00-21489.84%
PM221007C001020002022-09-30 12:52PM EDT102.000.100.000.150.00-2990.23%
PM221007C001030002022-10-04 3:41PM EDT103.000.050.000.200.00-2299.41%
PM221007C001050002022-09-19 12:09PM EDT105.000.100.000.000.00-121550.00%
PM221007C001350002022-09-21 1:10PM EDT135.000.050.000.200.00--2218.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM221007P000550002022-10-03 11:41AM EDT55.000.010.000.050.00-56461201.56%
PM221007P000600002022-09-23 9:40AM EDT60.000.370.000.300.00-12214.06%
PM221007P000650002022-10-05 1:32PM EDT65.000.010.000.05-0.04-80.00%2363134.38%
PM221007P000700002022-09-27 1:58PM EDT70.000.050.000.050.00-88103.13%
PM221007P000740002022-10-05 3:32PM EDT74.000.050.000.15-0.05-50.00%3293.75%
PM221007P000750002022-10-05 3:32PM EDT75.000.090.000.10+0.04+80.00%312781.25%
PM221007P000760002022-10-03 11:15AM EDT76.000.050.000.200.00-222584.77%
PM221007P000770002022-09-30 3:15PM EDT77.000.200.002.150.00-15147.46%
PM221007P000780002022-09-30 12:58PM EDT78.000.260.000.600.00-4591.21%
PM221007P000790002022-10-03 10:24AM EDT79.000.150.000.100.00-11256.64%
PM221007P000800002022-10-04 10:53AM EDT80.000.060.000.050.00-26850.39%
PM221007P000810002022-10-04 12:45PM EDT81.000.100.001.150.00-1582.62%
PM221007P000820002022-10-05 1:11PM EDT82.000.050.000.10-0.40-88.89%115743.56%
PM221007P000830002022-10-05 3:56PM EDT83.000.060.050.15-0.14-70.00%426740.43%
PM221007P000840002022-10-05 12:07PM EDT84.000.130.050.20-0.12-48.00%134635.74%
PM221007P000850002022-10-05 10:54AM EDT85.000.350.150.30-0.06-14.63%5060931.74%
PM221007P000860002022-10-05 2:54PM EDT86.000.310.350.45-0.24-43.64%2111427.15%
PM221007P000870002022-10-05 10:26AM EDT87.001.050.650.85+0.05+5.00%15426.56%
PM221007P000880002022-10-05 12:55PM EDT88.001.451.251.45-0.32-18.08%1210226.42%
PM221007P000890002022-10-05 9:52AM EDT89.002.472.002.30-3.13-55.89%205730.27%
PM221007P000900002022-09-28 1:08PM EDT90.003.102.703.300.00-24038.67%
PM221007P000910002022-09-27 10:37AM EDT91.003.903.604.500.00-206856.45%
PM221007P000920002022-09-30 3:54PM EDT92.009.004.805.400.00-63559.47%
PM221007P000930002022-10-04 11:27AM EDT93.007.275.606.600.00-12877.34%
PM221007P000940002022-10-05 12:17PM EDT94.007.006.807.30-1.20-14.63%12667.58%
PM221007P000950002022-09-30 10:50AM EDT95.008.607.608.20-1.15-11.79%9566.21%
PM221007P000960002022-09-21 3:58PM EDT96.002.068.809.400.00-1060.16%
PM221007P000970002022-09-23 3:03PM EDT97.007.409.7010.400.00-6053.91%
PM221007P000975002022-09-19 3:51PM EDT97.503.6010.3010.900.00--067.97%
PM221007P000980002022-09-26 10:44AM EDT98.007.4510.8011.300.00-1058.59%