PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM191220C000475002019-11-18 12:12AM EST47.5037.0036.5538.200.00--1258.59%
PM191220C000500002019-11-07 2:27PM EST50.0032.6031.2035.250.00-1010291.21%
PM191220C000600002019-12-13 3:26PM EST60.0024.6524.6024.85+0.05+0.20%1438133.98%
PM191220C000650002019-12-13 3:00PM EST65.0019.6519.6019.80+0.65+3.42%135297.66%
PM191220C000675002019-10-18 11:33AM EST67.5014.390.000.000.00-100.00%
PM191220C000700002019-11-08 9:30AM EST70.0012.7014.0515.250.00-2873129.30%
PM191220C000725002019-12-13 1:34PM EST72.5012.3512.1012.25+0.80+6.93%965650.00%
PM191220C000750002019-12-13 3:24PM EST75.009.639.609.80+0.48+5.25%422,70063.67%
PM191220C000760002019-11-26 3:05PM EST76.006.668.509.300.00-2266.21%
PM191220C000775002019-12-13 3:25PM EST77.507.157.107.30+0.10+1.42%779449.61%
PM191220C000780002019-12-06 11:46AM EST78.005.566.456.950.00-31656.64%
PM191220C000785002019-11-22 2:33PM EST78.504.355.956.450.00-152253.42%
PM191220C000790002019-12-02 9:44AM EST79.003.555.606.100.00--6657.32%
PM191220C000795002019-12-09 10:48AM EST79.504.655.105.450.00-204946.88%
PM191220C000800002019-12-13 3:40PM EST80.004.754.654.75+0.65+15.85%131,59531.45%
PM191220C000805002019-12-12 12:19PM EST80.503.754.104.500.00-87342.38%
PM191220C000810002019-12-11 9:42AM EST81.003.953.603.850.00-210032.03%
PM191220C000815002019-12-13 12:05PM EST81.502.953.103.35-0.25-7.81%621528.81%
PM191220C000820002019-12-13 1:38PM EST82.002.792.672.76+0.04+1.45%2114620.90%
PM191220C000825002019-12-13 3:00PM EST82.502.232.202.28+0.43+23.89%8814,78818.95%
PM191220C000830002019-12-13 1:40PM EST83.001.941.721.83+0.31+19.02%3352017.87%
PM191220C000835002019-12-13 1:18PM EST83.501.381.291.39+0.19+15.97%8741216.36%
PM191220C000840002019-12-13 2:17PM EST84.000.950.920.99+0.08+9.20%1031,11315.14%
PM191220C000845002019-12-13 3:44PM EST84.500.680.600.65+0.05+7.94%4143614.21%
PM191220C000850002019-12-13 3:58PM EST85.000.450.360.40+0.11+32.35%28514,21413.87%
PM191220C000855002019-12-13 3:50PM EST85.500.250.200.230.00-7436713.77%
PM191220C000860002019-12-13 3:58PM EST86.000.140.110.13-0.03-17.65%4128114.06%
PM191220C000865002019-12-13 3:44PM EST86.500.070.050.08-0.04-36.36%1539314.94%
PM191220C000870002019-12-13 2:16PM EST87.000.030.010.04-0.04-57.14%2730915.04%
PM191220C000875002019-12-13 2:39PM EST87.500.030.020.030.00-41,91716.41%
PM191220C000880002019-12-13 2:16PM EST88.000.020.000.03-0.31-93.94%613218.75%
PM191220C000885002019-11-21 10:05AM EST88.500.020.000.030.00-108620.90%
PM191220C000890002019-11-18 11:48AM EST89.000.420.000.030.00--3223.05%
PM191220C000895002019-12-09 11:23AM EST89.500.030.000.030.00-101525.20%
PM191220C000900002019-12-13 12:44PM EST90.000.020.000.030.00-202,26027.34%
PM191220C000910002019-11-19 12:10PM EST91.000.130.000.030.00--431.25%
PM191220C000925002019-12-11 12:22PM EST92.500.020.000.030.00-168837.11%
PM191220C000950002019-12-09 3:52PM EST95.000.010.000.030.00-11,36746.48%
PM191220C000975002019-11-07 11:58AM EST97.500.040.000.030.00-155050.78%
PM191220C001000002019-11-26 12:22PM EST100.000.020.000.120.00-32038370.31%
PM191220C001050002019-08-29 11:34AM EST105.000.030.000.210.00-2094.92%
PM191220C001100002019-07-19 9:11AM EST110.000.240.000.080.00-101296.88%
PM191220C001150002019-07-30 1:25PM EST115.000.050.001.340.00-99179.69%
PM191220C001200002019-06-02 11:11PM EST120.000.08-0.750.00--3202.93%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM191220P000475002019-09-10 2:37PM EST47.500.240.031.510.00-3144335.74%
PM191220P000500002019-11-07 9:30AM EST50.000.010.000.190.00-1152210.94%
PM191220P000550002019-12-06 9:30AM EST55.000.010.000.070.00-1238154.69%
PM191220P000600002019-11-12 9:39AM EST60.000.030.000.010.00-12,967103.13%
PM191220P000625002019-11-04 11:22AM EST62.500.030.000.080.00-451114.84%
PM191220P000650002019-12-06 12:19PM EST65.000.020.000.080.00-21,472101.56%
PM191220P000675002019-12-12 2:19PM EST67.500.010.000.030.00-101,47178.13%
PM191220P000700002019-12-06 3:59PM EST70.000.010.000.030.00-61,34467.19%
PM191220P000725002019-12-12 2:56PM EST72.500.020.000.040.00-11,80857.81%
PM191220P000740002019-12-04 3:14PM EST74.000.090.000.040.00-102551.17%
PM191220P000750002019-12-11 9:47AM EST75.000.020.000.110.00-107,32854.30%
PM191220P000760002019-11-19 3:05PM EST76.000.110.000.080.00-1152.73%
PM191220P000770002019-12-10 3:54PM EST77.000.060.000.040.00-71941.80%
PM191220P000775002019-12-13 1:07PM EST77.500.040.010.09-0.02-33.33%82,71745.90%
PM191220P000780002019-12-13 3:54PM EST78.000.040.020.05-0.04-50.00%21238.67%
PM191220P000785002019-12-09 1:52PM EST78.500.170.030.050.00-1128635.94%
PM191220P000790002019-12-12 3:49PM EST79.000.130.040.070.00-1025635.74%
PM191220P000795002019-12-11 1:59PM EST79.500.150.060.09+0.10+200.00%437534.96%
PM191220P000800002019-12-13 1:59PM EST80.000.090.080.11-0.11-55.00%142,13933.79%
PM191220P000805002019-12-11 12:35PM EST80.500.250.110.140.00-2050932.81%
PM191220P000810002019-12-13 3:46PM EST81.000.150.150.17-0.19-55.88%4753831.45%
PM191220P000815002019-12-13 3:39PM EST81.500.220.200.23-0.25-53.19%8254231.15%
PM191220P000820002019-12-13 3:54PM EST82.000.300.280.31-0.26-46.43%3029030.86%
PM191220P000825002019-12-13 2:23PM EST82.500.430.400.43-0.25-36.76%455,23331.25%
PM191220P000830002019-12-13 3:58PM EST83.000.520.550.60-0.48-48.00%1656732.28%
PM191220P000835002019-12-13 3:59PM EST83.500.750.750.79-0.44-36.97%7537332.91%
PM191220P000840002019-12-13 3:59PM EST84.000.981.001.05-0.53-35.10%3633034.52%
PM191220P000845002019-12-13 3:54PM EST84.501.251.301.37-0.59-32.07%2410436.82%
PM191220P000850002019-12-13 3:54PM EST85.001.611.681.73-0.55-25.46%592,21939.36%
PM191220P000860002019-12-10 9:38AM EST86.003.302.452.69-0.70-17.50%7449.02%
PM191220P000865002019-12-13 11:54AM EST86.503.502.853.10-0.70-16.67%4451.47%
PM191220P000875002019-12-11 10:49AM EST87.504.003.604.100.00-3240953.37%
PM191220P000880002019-11-27 1:37PM EST88.007.074.304.600.00-21460.30%
PM191220P000900002019-12-09 1:46PM EST90.007.386.306.550.00-2027874.76%
PM191220P000925002019-12-13 11:09AM EST92.509.808.809.10-0.55-5.31%127492.63%
PM191220P000950002019-12-10 11:32AM EST95.0012.1910.9512.050.00-105209109.96%
PM191220P000975002019-10-28 2:42PM EST97.5016.3613.8017.150.00-4075173.29%
PM191220P001000002019-11-08 3:54PM EST100.0017.7615.7517.100.00-272135.16%
PM191220P001050002019-11-18 3:30PM EST105.0021.2020.8522.100.00-443162.21%
PM191220P001200002019-11-08 3:54PM EST120.0037.9136.0036.900.00-13223.93%