UK markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.51-1.88 (-1.78%)
At close: 04:00PM EST
103.75 +0.24 (+0.23%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM230203C000970002023-02-02 2:32PM EST97.006.056.306.90-1.13-15.74%6654.30%
PM230203C000975002023-01-20 2:05PM EST97.504.475.806.500.00-1156.06%
PM230203C000980002023-01-25 10:20AM EST98.005.845.306.000.00--552.34%
PM230203C000990002023-01-26 10:18AM EST99.004.684.105.000.00-1766.21%
PM230203C001000002023-02-02 1:31PM EST100.003.483.503.90-0.72-17.14%236951.66%
PM230203C001010002023-02-02 1:27PM EST101.002.552.352.85-0.47-15.56%8114839.75%
PM230203C001020002023-02-02 1:01PM EST102.002.091.551.80+0.04+1.95%13227.59%
PM230203C001030002023-02-02 3:05PM EST103.000.600.700.95-1.84-75.41%1023921.78%
PM230203C001040002023-02-02 3:59PM EST104.000.330.200.35-0.99-75.00%2968618.31%
PM230203C001050002023-02-02 3:04PM EST105.000.080.050.15-0.78-90.70%3169120.61%
PM230203C001060002023-02-02 12:10PM EST106.000.050.000.05-0.38-88.37%2429121.49%
PM230203C001070002023-02-02 9:38AM EST107.000.050.000.05-0.05-50.00%6022427.93%
PM230203C001080002023-01-31 3:11PM EST108.000.060.000.100.00-2110539.45%
PM230203C001090002023-01-25 10:07AM EST109.000.050.000.750.00-102065.33%
PM230203C001100002023-01-20 3:18PM EST110.000.010.000.050.00-21645.31%
PM230203C001110002023-01-09 10:44AM EST111.000.140.000.050.00--2050.78%
PM230203C001120002023-01-12 9:44AM EST112.000.130.000.150.00-3360.35%
PM230203C001200002023-01-17 3:41PM EST120.000.050.000.350.00--1117.19%
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 EST80.001.130.000.750.00-1010222.27%
PM230203P000850002023-01-24 9:50AM EST85.000.050.000.050.00--4113.28%
PM230203P000870002023-01-24 9:49AM EST87.000.050.000.000.00--450.00%
PM230203P000910002023-01-18 1:02PM EST91.000.100.000.750.00--1128.52%
PM230203P000930002023-01-25 9:49AM EST93.000.050.001.050.00-59122.95%
PM230203P000940002023-01-09 1:34PM EST94.000.200.000.750.00--4103.42%
PM230203P000950002023-02-01 3:18PM EST95.000.140.000.450.00-42283.01%
PM230203P000960002023-01-27 10:58AM EST96.000.050.002.150.00-329124.71%
PM230203P000970002023-02-02 2:32PM EST97.000.050.000.100.00-62355.47%
PM230203P000975002023-01-25 9:42AM EST97.500.130.000.100.00-15351.95%
PM230203P000980002023-02-02 10:05AM EST98.000.050.000.100.00-225148.44%
PM230203P000990002023-01-31 3:11PM EST99.000.060.000.150.00-216745.70%
PM230203P001000002023-02-01 2:57PM EST100.000.050.000.150.00-1913937.89%
PM230203P001010002023-02-02 2:24PM EST101.000.080.050.10-0.02-20.00%149626.37%
PM230203P001020002023-02-02 3:04PM EST102.000.140.050.20-0.01-6.67%1358923.54%
PM230203P001030002023-02-02 2:13PM EST103.000.530.200.40+0.28+112.00%82,09020.41%
PM230203P001040002023-02-02 3:39PM EST104.000.750.650.90+0.49+188.46%2915220.41%
PM230203P001050002023-02-02 11:33AM EST105.000.901.351.65+0.25+38.46%1914921.19%
PM230203P001090002022-12-29 3:56PM EST109.007.954.905.600.00--046.88%