PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200228C000790002020-02-06 10:55AM EST79.008.900.000.000.00--00.00%
PM200228C000800002020-01-27 12:02AM EST80.006.655.306.100.00--00.00%
PM200228C000820002020-02-25 2:00PM EST82.003.350.000.000.00-2100.00%
PM200228C000825002020-02-25 2:08PM EST82.503.050.000.000.00-7100.00%
PM200228C000830002020-02-25 2:08PM EST83.002.400.000.000.00-100.00%
PM200228C000835002020-02-26 9:38AM EST83.502.320.000.000.00-100.00%
PM200228C000840002020-02-25 3:54PM EST84.001.640.000.000.00-1400.00%
PM200228C000845002020-02-26 9:50AM EST84.501.590.000.000.00-100.00%
PM200228C000850002020-02-25 3:42PM EST85.001.200.000.000.00-5300.00%
PM200228C000855002020-02-26 10:40AM EST85.501.190.000.000.00-4700.00%
PM200228C000860002020-02-26 3:04PM EST86.001.130.000.000.00-7600.00%
PM200228C000865002020-02-26 3:34PM EST86.500.860.000.000.00-40801.56%
PM200228C000870002020-02-26 3:14PM EST87.000.650.000.000.00-5303.13%
PM200228C000875002020-02-26 3:41PM EST87.500.440.000.000.00-19706.25%
PM200228C000880002020-02-26 12:06PM EST88.000.160.000.000.00-1506.25%
PM200228C000885002020-02-26 12:18PM EST88.500.110.000.000.00-38012.50%
PM200228C000890002020-02-26 3:18PM EST89.000.110.000.000.00-36012.50%
PM200228C000895002020-02-25 10:58AM EST89.500.070.000.000.00-14012.50%
PM200228C000900002020-02-26 10:38AM EST90.000.020.000.000.00-2012.50%
PM200228C000905002020-02-24 11:46AM EST90.500.060.000.000.00-1012.50%
PM200228C000910002020-02-25 10:05AM EST91.000.040.000.000.00-2025.00%
PM200228C000915002020-02-25 10:50AM EST91.500.030.000.000.00-65025.00%
PM200228C000920002020-02-25 10:09AM EST92.000.020.000.000.00-2025.00%
PM200228C000925002020-02-24 10:36AM EST92.500.020.000.000.00-7025.00%
PM200228C000930002020-02-21 1:56PM EST93.000.090.000.000.00-15025.00%
PM200228C000935002020-02-13 3:46PM EST93.500.150.000.000.00--025.00%
PM200228C000940002020-02-11 11:40AM EST94.000.260.000.000.00-4025.00%
PM200228C000950002020-02-26 10:54AM EST95.000.020.000.000.00-1025.00%
PM200228C001000002020-02-24 9:30AM EST100.000.020.000.000.00-5050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200228P000700002020-02-10 10:09AM EST70.000.010.000.000.00-4050.00%
PM200228P000750002020-02-24 1:24PM EST75.000.050.000.000.00-34050.00%
PM200228P000785002020-02-10 10:09AM EST78.500.110.050.000.00-4060.94%
PM200228P000790002020-02-25 1:36PM EST79.000.110.000.000.00-1025.00%
PM200228P000800002020-02-24 3:42PM EST80.000.140.000.000.00-7025.00%
PM200228P000810002020-02-24 2:43PM EST81.000.150.000.000.00-2025.00%
PM200228P000820002020-02-26 10:03AM EST82.000.250.000.000.00-54012.50%
PM200228P000825002020-02-25 2:05PM EST82.500.450.000.000.00-8012.50%
PM200228P000830002020-02-24 3:47PM EST83.000.270.000.000.00-1012.50%
PM200228P000835002020-02-25 1:51PM EST83.500.530.000.000.00-4012.50%
PM200228P000840002020-02-26 12:01PM EST84.000.350.000.000.00-18012.50%
PM200228P000845002020-02-26 1:06PM EST84.500.410.000.000.00-3306.25%
PM200228P000850002020-02-26 3:49PM EST85.000.490.000.000.00-10106.25%
PM200228P000855002020-02-26 2:27PM EST85.500.690.000.000.00-8203.13%
PM200228P000860002020-02-26 2:27PM EST86.000.790.000.000.00-3501.56%
PM200228P000865002020-02-26 12:34PM EST86.501.060.000.000.00-3200.00%
PM200228P000870002020-02-26 9:47AM EST87.001.830.000.000.00-600.00%
PM200228P000875002020-02-26 1:19PM EST87.501.600.000.000.00-400.00%
PM200228P000880002020-02-26 2:32PM EST88.001.860.000.000.00-10200.00%
PM200228P000885002020-02-25 12:15PM EST88.503.200.000.000.00-3100.00%
PM200228P000890002020-02-26 11:09AM EST89.002.700.000.000.00-200.00%
PM200228P000895002020-02-25 2:04PM EST89.503.530.000.000.00-6900.00%
PM200228P000900002020-02-26 1:50PM EST90.003.780.000.000.00-2000.00%
PM200228P000905002020-02-24 3:59PM EST90.504.900.000.000.00-2800.00%
PM200228P000910002020-02-25 12:17PM EST91.005.700.000.000.00-5800.00%
PM200228P000915002020-02-24 3:59PM EST91.505.900.000.000.00-3300.00%
PM200228P000920002020-02-18 12:37PM EST92.004.550.000.000.00-600.00%
PM200228P000925002020-02-21 10:36AM EST92.504.650.000.000.00--00.00%
PM200228P000930002020-02-21 3:39PM EST93.003.800.000.000.00-900.00%
PM200228P000935002020-02-21 2:17PM EST93.504.500.000.000.00-1600.00%
PM200228P000940002020-01-23 3:14PM EST94.006.854.254.550.00--00.00%
PM200228P000945002020-02-21 3:53PM EST94.505.000.000.000.00-2500.00%
PM200228P000950002020-02-24 11:15AM EST95.007.300.000.000.00-400.00%
PM200228P000970002020-02-21 2:22PM EST97.007.950.000.000.00-700.00%
PM200228P000980002020-02-19 9:46AM EST98.0010.950.000.000.00--00.00%
PM200228P000990002020-02-21 2:17PM EST99.009.950.000.000.00-400.00%
PM200228P001010002020-02-24 12:09AM EST101.0013.600.000.000.00--00.00%