Canada markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.83-0.83 (-0.82%)
At close: 04:00PM EDT
100.03 +0.20 (+0.20%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM240524C000800002024-04-18 12:12PM EDT80.0011.5019.6021.800.00--2131.06%
PM240524C000820002024-04-11 11:07AM EDT82.008.0017.7018.800.00--399.02%
PM240524C000850002024-04-18 12:14PM EDT85.006.9713.7015.200.00-5582.03%
PM240524C000870002024-04-05 11:29AM EDT87.004.809.7011.800.00-110.00%
PM240524C000890002024-05-17 2:23PM EDT89.0011.269.1012.60+2.23+24.70%228107.47%
PM240524C000900002024-05-17 2:54PM EDT90.0010.288.0010.20+4.18+68.52%101458.69%
PM240524C000910002024-05-15 3:34PM EDT91.009.307.709.600.00-12067.97%
PM240524C000920002024-05-17 9:40AM EDT92.008.346.109.60+3.14+60.38%42988.43%
PM240524C000930002024-05-17 1:12PM EDT93.007.345.508.90+2.77+60.61%54188.67%
PM240524C000940002024-05-16 9:32AM EDT94.006.784.206.200.00-1511839.75%
PM240524C000950002024-05-17 3:42PM EDT95.005.253.806.90-0.90-14.63%252575.00%
PM240524C000960002024-05-06 10:03AM EDT96.002.202.555.600.00-23261.82%
PM240524C000970002024-05-14 11:51AM EDT97.003.002.004.800.00-319958.64%
PM240524C000980002024-05-17 3:07PM EDT98.002.381.002.25+0.08+3.48%216820.17%
PM240524C000990002024-05-17 3:07PM EDT99.001.501.201.450.00-418817.82%
PM240524C001000002024-05-17 3:58PM EDT100.000.700.650.75-0.70-50.00%12060415.09%
PM240524C001010002024-05-17 3:54PM EDT101.000.350.300.40-0.40-53.33%23739315.53%
PM240524C001020002024-05-17 3:54PM EDT102.000.170.100.20-0.23-57.50%25323716.11%
PM240524C001030002024-05-17 1:32PM EDT103.000.100.050.15-0.10-50.00%1976818.85%
PM240524C001040002024-05-16 3:45PM EDT104.000.100.050.150.00-91922.90%
PM240524C001050002024-05-17 11:29AM EDT105.000.070.000.30-0.03-30.00%311532.42%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM240524P000770002024-04-16 1:36PM EDT77.000.190.001.350.00--8138.28%
PM240524P000790002024-04-16 1:33PM EDT79.000.260.001.350.00-310127.54%
PM240524P000800002024-04-23 3:31PM EDT80.000.110.001.350.00-15122.27%
PM240524P000810002024-04-04 10:52AM EDT81.000.260.001.350.00-55116.99%
PM240524P000820002024-05-14 11:57AM EDT82.000.130.002.150.00-14127.93%
PM240524P000830002024-04-10 11:17AM EDT83.000.550.000.100.00-1263.28%
PM240524P000840002024-05-07 3:42PM EDT84.000.150.001.350.00-11101.27%
PM240524P000850002024-05-13 2:07PM EDT85.000.050.001.350.00-32296.09%
PM240524P000860002024-05-15 10:02AM EDT86.000.070.001.350.00-83990.92%
PM240524P000870002024-05-14 11:57AM EDT87.000.180.001.350.00-12685.74%
PM240524P000880002024-04-29 11:54AM EDT88.000.140.001.350.00-42080.57%
PM240524P000890002024-05-17 11:14AM EDT89.000.100.001.25-0.12-54.55%11773.63%
PM240524P000900002024-05-16 10:39AM EDT90.000.050.001.350.00-3770.22%
PM240524P000910002024-05-17 2:12PM EDT91.000.060.000.100.00-23639.75%
PM240524P000920002024-05-13 2:28PM EDT92.000.050.000.100.00-4735.94%
PM240524P000930002024-05-17 3:28PM EDT93.000.060.000.10-0.09-60.00%22832.03%
PM240524P000940002024-05-17 3:23PM EDT94.000.070.050.10-0.02-22.22%8828.13%
PM240524P000950002024-05-16 9:30AM EDT95.000.100.050.300.00-117732.52%
PM240524P000960002024-05-10 3:35PM EDT96.000.150.050.450.00-14132.03%
PM240524P000970002024-05-17 2:21PM EDT97.000.100.050.20-0.05-33.33%75719.63%
PM240524P000980002024-05-17 3:17PM EDT98.000.120.100.25-0.08-40.00%510716.07%
PM240524P000990002024-05-17 3:53PM EDT99.000.320.300.35+0.12+60.00%12525612.50%
PM240524P001000002024-05-16 3:50PM EDT100.000.400.400.50-0.25-38.46%28217.42%
PM240524P001030002024-05-13 9:53AM EDT103.003.002.302.750.00-110.00%
PM240524P001050002024-05-17 11:21AM EDT105.004.805.007.00-1.15-19.33%2068.60%