PM - Philip Morris International Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200710C00065000 | 2020-06-18 2:17PM EDT | 65.00 | 9.32 | 4.90 | 8.40 | 0.00 | - | 4 | 0 | 147.07% |
| PM200710C00068000 | 2020-06-18 3:32PM EDT | 68.00 | 6.70 | 2.17 | 4.85 | 0.00 | - | 30 | 0 | 79.20% |
| PM200710C00068500 | 2020-06-26 3:27PM EDT | 68.50 | 1.91 | 1.67 | 4.95 | 0.00 | - | 12 | 14 | 103.13% |
| PM200710C00069000 | 2020-07-08 10:26AM EDT | 69.00 | 3.80 | 1.13 | 4.05 | +1.50 | +65.22% | 2 | 13 | 77.44% |
| PM200710C00069500 | 2020-07-08 10:08AM EDT | 69.50 | 3.50 | 2.69 | 3.15 | +0.30 | +9.37% | 38 | 140 | 50.59% |
| PM200710C00070000 | 2020-07-08 11:03AM EDT | 70.00 | 2.50 | 2.23 | 2.54 | +0.15 | +6.38% | 28 | 378 | 38.67% |
| PM200710C00070500 | 2020-07-08 2:59PM EDT | 70.50 | 1.69 | 1.80 | 2.10 | -0.90 | -34.75% | 1 | 154 | 36.33% |
| PM200710C00071000 | 2020-07-08 9:34AM EDT | 71.00 | 1.76 | 1.39 | 1.76 | -0.26 | -12.87% | 18 | 255 | 37.60% |
| PM200710C00071500 | 2020-07-08 12:02PM EDT | 71.50 | 0.90 | 1.04 | 1.30 | -0.76 | -45.78% | 11 | 273 | 32.32% |
| PM200710C00072000 | 2020-07-08 3:58PM EDT | 72.00 | 0.75 | 0.73 | 0.95 | -0.45 | -37.50% | 44 | 404 | 30.27% |
| PM200710C00072500 | 2020-07-08 3:02PM EDT | 72.50 | 0.40 | 0.48 | 0.61 | -0.62 | -60.78% | 27 | 169 | 26.95% |
| PM200710C00073000 | 2020-07-08 3:09PM EDT | 73.00 | 0.30 | 0.23 | 0.42 | -0.38 | -55.88% | 277 | 795 | 27.25% |
| PM200710C00073500 | 2020-07-08 12:54PM EDT | 73.50 | 0.19 | 0.15 | 0.22 | -0.35 | -64.81% | 125 | 425 | 24.71% |
| PM200710C00074000 | 2020-07-08 3:59PM EDT | 74.00 | 0.11 | 0.00 | 0.14 | -0.25 | -69.44% | 127 | 444 | 25.59% |
| PM200710C00074500 | 2020-07-08 3:25PM EDT | 74.50 | 0.07 | 0.03 | 0.25 | -0.15 | -68.18% | 21 | 74 | 37.01% |
| PM200710C00075000 | 2020-07-08 1:56PM EDT | 75.00 | 0.02 | 0.00 | 0.07 | -0.13 | -86.67% | 412 | 680 | 28.91% |
| PM200710C00075500 | 2020-07-07 3:37PM EDT | 75.50 | 0.14 | 0.00 | 0.04 | 0.00 | - | 4 | 61 | 28.91% |
| PM200710C00076000 | 2020-07-07 3:43PM EDT | 76.00 | 0.07 | 0.01 | 0.03 | -0.01 | -12.50% | 20 | 100 | 30.86% |
| PM200710C00076500 | 2020-07-07 2:44PM EDT | 76.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 1,233 | 33.99% |
| PM200710C00077000 | 2020-07-07 10:03AM EDT | 77.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 58 | 34.77% |
| PM200710C00077500 | 2020-06-23 10:28AM EDT | 77.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 45 | 48.44% |
| PM200710C00078000 | 2020-07-07 3:20PM EDT | 78.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 6 | 46 | 53.13% |
| PM200710C00078500 | 2020-07-07 3:12PM EDT | 78.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 15 | 55.47% |
| PM200710C00079000 | 2020-07-07 1:24PM EDT | 79.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 27 | 55.47% |
| PM200710C00080000 | 2020-07-08 9:49AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 55 | 50.00% |
| PM200710C00081000 | 2020-06-29 3:41PM EDT | 81.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 131 | 54.69% |
| PM200710C00082000 | 2020-06-15 3:12PM EDT | 82.00 | 0.35 | 0.00 | 0.19 | 0.00 | - | - | 50 | 80.27% |
| PM200710C00083000 | 2020-06-18 1:38PM EDT | 83.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 62.50% |
| PM200710C00085000 | 2020-06-15 3:57PM EDT | 85.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | - | 15 | 71.88% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200710P00060000 | 2020-07-06 3:12PM EDT | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 25 | 89.84% |
| PM200710P00063000 | 2020-06-30 11:00AM EDT | 63.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | 5 | 8 | 68.75% |
| PM200710P00064000 | 2020-06-26 2:48PM EDT | 64.00 | 0.59 | 0.00 | 0.04 | 0.00 | - | 28 | 29 | 61.72% |
| PM200710P00065000 | 2020-07-08 11:01AM EDT | 65.00 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 2 | 125 | 53.13% |
| PM200710P00066000 | 2020-07-06 3:04PM EDT | 66.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 32 | 53.91% |
| PM200710P00067000 | 2020-07-07 11:37AM EDT | 67.00 | 0.19 | 0.03 | 0.07 | 0.00 | - | 44 | 180 | 51.56% |
| PM200710P00068000 | 2020-07-07 3:05PM EDT | 68.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 35 | 127 | 45.70% |
| PM200710P00068500 | 2020-07-07 2:18PM EDT | 68.50 | 0.12 | 0.05 | 0.09 | 0.00 | - | 27 | 127 | 41.60% |
| PM200710P00069000 | 2020-07-08 11:01AM EDT | 69.00 | 0.15 | 0.02 | 0.11 | +0.03 | +25.00% | 2 | 128 | 39.06% |
| PM200710P00069500 | 2020-07-07 1:28PM EDT | 69.50 | 0.20 | 0.05 | 0.18 | -0.07 | -25.93% | 12 | 373 | 40.04% |
| PM200710P00070000 | 2020-07-08 1:44PM EDT | 70.00 | 0.21 | 0.08 | 0.18 | +0.04 | +23.53% | 13 | 87 | 34.96% |
| PM200710P00070500 | 2020-07-08 11:25AM EDT | 70.50 | 0.32 | 0.13 | 0.25 | +0.04 | +14.29% | 5 | 122 | 33.69% |
| PM200710P00071000 | 2020-07-08 2:35PM EDT | 71.00 | 0.47 | 0.18 | 0.32 | -0.33 | -41.25% | 6 | 34 | 31.25% |
| PM200710P00071500 | 2020-07-08 12:17PM EDT | 71.50 | 0.66 | 0.28 | 0.43 | +0.29 | +78.38% | 7 | 41 | 29.40% |
| PM200710P00072000 | 2020-07-08 2:42PM EDT | 72.00 | 0.90 | 0.42 | 0.59 | +0.42 | +87.50% | 56 | 103 | 27.98% |
| PM200710P00072500 | 2020-07-08 10:41AM EDT | 72.50 | 0.81 | 0.60 | 0.85 | +0.10 | +14.08% | 6 | 40 | 28.52% |
| PM200710P00073000 | 2020-07-08 1:11PM EDT | 73.00 | 1.50 | 0.83 | 1.19 | +0.61 | +68.54% | 7 | 58 | 30.08% |
| PM200710P00073500 | 2020-07-08 9:59AM EDT | 73.50 | 1.00 | 1.17 | 1.62 | -0.16 | -13.79% | 6 | 38 | 33.99% |
| PM200710P00074000 | 2020-07-08 10:38AM EDT | 74.00 | 1.80 | 1.69 | 2.01 | +0.09 | +5.26% | 1 | 25 | 34.86% |
| PM200710P00074500 | 2020-06-16 2:22PM EDT | 74.50 | 2.83 | 0.12 | 4.35 | 0.00 | - | 17 | 26 | 117.87% |
| PM200710P00075000 | 2020-07-07 3:37PM EDT | 75.00 | 2.11 | 1.28 | 4.00 | 0.00 | - | 1 | 22 | 90.63% |
| PM200710P00075500 | 2020-06-15 4:12PM EDT | 75.50 | 2.18 | 1.25 | 4.45 | 0.00 | - | - | 5 | 94.92% |
| PM200710P00076000 | 2020-06-15 4:12PM EDT | 76.00 | 2.43 | 1.30 | 4.35 | 0.00 | - | - | 1 | 73.54% |
| PM200710P00076500 | 2020-06-15 3:57PM EDT | 76.50 | 3.80 | 3.85 | 4.90 | 0.00 | - | - | 14 | 50.20% |
| PM200710P00080000 | 2020-06-18 3:50PM EDT | 80.00 | 6.85 | 5.50 | 10.20 | 0.00 | - | - | 0 | 74.41% |
© 2020 Verizon Media. All rights reserved.