PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200710C000650002020-06-18 2:17PM EDT65.009.324.908.400.00-40147.07%
PM200710C000680002020-06-18 3:32PM EDT68.006.702.174.850.00-30079.20%
PM200710C000685002020-06-26 3:27PM EDT68.501.911.674.950.00-1214103.13%
PM200710C000690002020-07-08 10:26AM EDT69.003.801.134.05+1.50+65.22%21377.44%
PM200710C000695002020-07-08 10:08AM EDT69.503.502.693.15+0.30+9.37%3814050.59%
PM200710C000700002020-07-08 11:03AM EDT70.002.502.232.54+0.15+6.38%2837838.67%
PM200710C000705002020-07-08 2:59PM EDT70.501.691.802.10-0.90-34.75%115436.33%
PM200710C000710002020-07-08 9:34AM EDT71.001.761.391.76-0.26-12.87%1825537.60%
PM200710C000715002020-07-08 12:02PM EDT71.500.901.041.30-0.76-45.78%1127332.32%
PM200710C000720002020-07-08 3:58PM EDT72.000.750.730.95-0.45-37.50%4440430.27%
PM200710C000725002020-07-08 3:02PM EDT72.500.400.480.61-0.62-60.78%2716926.95%
PM200710C000730002020-07-08 3:09PM EDT73.000.300.230.42-0.38-55.88%27779527.25%
PM200710C000735002020-07-08 12:54PM EDT73.500.190.150.22-0.35-64.81%12542524.71%
PM200710C000740002020-07-08 3:59PM EDT74.000.110.000.14-0.25-69.44%12744425.59%
PM200710C000745002020-07-08 3:25PM EDT74.500.070.030.25-0.15-68.18%217437.01%
PM200710C000750002020-07-08 1:56PM EDT75.000.020.000.07-0.13-86.67%41268028.91%
PM200710C000755002020-07-07 3:37PM EDT75.500.140.000.040.00-46128.91%
PM200710C000760002020-07-07 3:43PM EDT76.000.070.010.03-0.01-12.50%2010030.86%
PM200710C000765002020-07-07 2:44PM EDT76.500.090.000.030.00-21,23333.99%
PM200710C000770002020-07-07 10:03AM EDT77.000.090.000.020.00-55834.77%
PM200710C000775002020-06-23 10:28AM EDT77.500.040.000.080.00-14548.44%
PM200710C000780002020-07-07 3:20PM EDT78.000.110.000.180.00-64653.13%
PM200710C000785002020-07-07 3:12PM EDT78.500.020.000.160.00-101555.47%
PM200710C000790002020-07-07 1:24PM EDT79.000.010.000.060.00-22755.47%
PM200710C000800002020-07-08 9:49AM EDT80.000.010.000.03-0.02-66.67%105550.00%
PM200710C000810002020-06-29 3:41PM EDT81.000.070.000.030.00-1013154.69%
PM200710C000820002020-06-15 3:12PM EDT82.000.350.000.190.00--5080.27%
PM200710C000830002020-06-18 1:38PM EDT83.000.140.000.020.00-1262.50%
PM200710C000850002020-06-15 3:57PM EDT85.000.260.000.020.00--1571.88%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200710P000600002020-07-06 3:12PM EDT60.000.030.000.040.00-52589.84%
PM200710P000630002020-06-30 11:00AM EDT63.000.300.000.040.00-5868.75%
PM200710P000640002020-06-26 2:48PM EDT64.000.590.000.040.00-282961.72%
PM200710P000650002020-07-08 11:01AM EDT65.000.040.000.03-0.03-42.86%212553.13%
PM200710P000660002020-07-06 3:04PM EDT66.000.060.000.080.00-43253.91%
PM200710P000670002020-07-07 11:37AM EDT67.000.190.030.070.00-4418051.56%
PM200710P000680002020-07-07 3:05PM EDT68.000.050.020.090.00-3512745.70%
PM200710P000685002020-07-07 2:18PM EDT68.500.120.050.090.00-2712741.60%
PM200710P000690002020-07-08 11:01AM EDT69.000.150.020.11+0.03+25.00%212839.06%
PM200710P000695002020-07-07 1:28PM EDT69.500.200.050.18-0.07-25.93%1237340.04%
PM200710P000700002020-07-08 1:44PM EDT70.000.210.080.18+0.04+23.53%138734.96%
PM200710P000705002020-07-08 11:25AM EDT70.500.320.130.25+0.04+14.29%512233.69%
PM200710P000710002020-07-08 2:35PM EDT71.000.470.180.32-0.33-41.25%63431.25%
PM200710P000715002020-07-08 12:17PM EDT71.500.660.280.43+0.29+78.38%74129.40%
PM200710P000720002020-07-08 2:42PM EDT72.000.900.420.59+0.42+87.50%5610327.98%
PM200710P000725002020-07-08 10:41AM EDT72.500.810.600.85+0.10+14.08%64028.52%
PM200710P000730002020-07-08 1:11PM EDT73.001.500.831.19+0.61+68.54%75830.08%
PM200710P000735002020-07-08 9:59AM EDT73.501.001.171.62-0.16-13.79%63833.99%
PM200710P000740002020-07-08 10:38AM EDT74.001.801.692.01+0.09+5.26%12534.86%
PM200710P000745002020-06-16 2:22PM EDT74.502.830.124.350.00-1726117.87%
PM200710P000750002020-07-07 3:37PM EDT75.002.111.284.000.00-12290.63%
PM200710P000755002020-06-15 4:12PM EDT75.502.181.254.450.00--594.92%
PM200710P000760002020-06-15 4:12PM EDT76.002.431.304.350.00--173.54%
PM200710P000765002020-06-15 3:57PM EDT76.503.803.854.900.00--1450.20%
PM200710P000800002020-06-18 3:50PM EDT80.006.855.5010.200.00--074.41%