UK markets open in 7 hours 12 minutes

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.44-0.27 (-0.26%)
At close: 04:00PM EDT
102.77 +0.33 (+0.32%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM220701C000700002022-06-17 11:32AM EDT70.0028.7831.4033.600.00-33161.72%
PM220701C000800002022-06-28 3:44PM EDT80.0022.5622.0023.10-3.76-14.29%33120.90%
PM220701C000950002022-06-24 9:34AM EDT95.007.006.608.100.00-11173.63%
PM220701C000960002022-06-23 11:36AM EDT96.004.206.007.000.00--2562.99%
PM220701C000970002022-06-16 10:09AM EDT97.002.204.906.000.00--256.20%
PM220701C000975002022-06-23 3:27PM EDT97.504.204.405.800.00-11662.84%
PM220701C000980002022-06-24 1:00PM EDT98.004.623.805.000.00-21449.32%
PM220701C000990002022-06-27 11:58AM EDT99.004.213.203.900.00-235838.87%
PM220701C001000002022-06-28 3:31PM EDT100.002.682.152.80-0.07-2.55%38128.57%
PM220701C001010002022-06-28 2:41PM EDT101.001.301.551.80-0.65-33.33%3213721.24%
PM220701C001020002022-06-28 3:51PM EDT102.000.900.851.05-0.55-37.93%3516518.99%
PM220701C001030002022-06-28 3:34PM EDT103.000.400.350.55-0.49-55.06%8915318.60%
PM220701C001040002022-06-28 3:25PM EDT104.000.250.150.25-0.10-28.57%4032918.56%
PM220701C001050002022-06-28 1:11PM EDT105.000.070.000.10-0.13-65.00%6531018.65%
PM220701C001060002022-06-28 2:14PM EDT106.000.050.000.10-0.10-66.67%65323.73%
PM220701C001070002022-06-27 9:42AM EDT107.000.100.000.100.00-14128.52%
PM220701C001080002022-06-28 10:17AM EDT108.000.060.000.05-0.07-53.85%311628.71%
PM220701C001090002022-06-28 2:25PM EDT109.000.050.000.20+0.04+400.00%115043.95%
PM220701C001100002022-06-28 2:08PM EDT110.000.050.000.05-0.02-28.57%114436.52%
PM220701C001110002022-06-24 1:01PM EDT111.000.040.000.250.00-106656.25%
PM220701C001120002022-06-08 2:10PM EDT112.000.150.000.750.00-12267.58%
PM220701C001130002022-06-22 11:43AM EDT113.000.030.000.750.00-42172.36%
PM220701C001140002022-06-07 12:44PM EDT114.000.170.000.750.00-257377.05%
PM220701C001150002022-06-22 12:38PM EDT115.000.170.000.250.00-22964.06%
PM220701C001160002022-06-16 2:44PM EDT116.000.050.000.350.00-104572.46%
PM220701C001170002022-06-06 10:25AM EDT117.000.200.000.550.00-1583.98%
PM220701C001180002022-05-25 12:10PM EDT118.000.600.000.350.00--180.18%
PM220701C001200002022-06-14 9:30AM EDT120.000.050.000.400.00-21689.94%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM220701P000750002022-06-24 10:15AM EDT75.000.050.000.750.00-1616183.98%
PM220701P000800002022-06-24 10:56AM EDT80.000.050.000.050.00-222298.44%
PM220701P000840002022-06-24 10:48AM EDT84.000.050.000.400.00-1616111.72%
PM220701P000850002022-06-24 10:48AM EDT85.000.050.000.050.00-81676.56%
PM220701P000880002022-06-22 12:47PM EDT88.000.150.000.350.00--587.50%
PM220701P000890002022-06-24 9:32AM EDT89.000.050.000.200.00-5773.83%
PM220701P000900002022-06-22 10:37AM EDT90.000.300.000.050.00-153055.47%
PM220701P000910002022-06-22 10:53AM EDT91.000.350.000.750.00-25185.55%
PM220701P000920002022-06-22 11:31AM EDT92.000.360.000.400.00-37938268.16%
PM220701P000930002022-06-28 1:52PM EDT93.000.040.000.05-0.46-92.00%21147.85%
PM220701P000940002022-06-24 10:32AM EDT94.000.200.000.200.00-12857.23%
PM220701P000950002022-06-27 10:05AM EDT95.000.050.000.200.00-207051.76%
PM220701P000960002022-06-27 1:07PM EDT96.000.110.050.250.00-13849.02%
PM220701P000970002022-06-27 1:07PM EDT97.000.150.100.200.00-35140.63%
PM220701P000975002022-06-24 10:14AM EDT97.500.580.100.300.00-43742.58%
PM220701P000980002022-06-28 1:35PM EDT98.000.250.150.30+0.05+25.00%1004839.45%
PM220701P000990002022-06-27 11:57AM EDT99.000.330.300.450.00-69938.57%
PM220701P001000002022-06-28 10:46AM EDT100.000.400.500.65-0.21-34.43%1220637.35%
PM220701P001010002022-06-28 3:44PM EDT101.000.970.851.05+0.02+2.11%2710139.36%
PM220701P001020002022-06-28 3:44PM EDT102.001.481.301.55+0.13+9.63%67641.26%
PM220701P001030002022-06-28 11:49AM EDT103.001.851.952.30-0.35-15.91%24246.83%
PM220701P001040002022-06-24 3:47PM EDT104.002.202.803.200.00-19218554.25%
PM220701P001050002022-06-28 3:34PM EDT105.003.973.604.20+0.47+13.43%64455.57%
PM220701P001060002022-06-27 9:53AM EDT106.003.944.605.200.00-89163.48%
PM220701P001070002022-06-27 9:33AM EDT107.005.085.506.300.00-61570.95%
PM220701P001080002022-06-27 9:33AM EDT108.005.926.407.400.00-121678.03%
PM220701P001090002022-06-27 9:33AM EDT109.006.847.308.200.00-6880.37%
PM220701P001120002022-05-19 9:37AM EDT112.008.9913.0017.000.00--1211.87%