PM - Philip Morris International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200403C000560002020-03-30 9:47AM EDT56.0014.6016.5018.100.00-1015275.78%
PM200403C000600002020-03-27 3:04PM EDT60.0010.1512.4013.700.00-12190.23%
PM200403C000610002020-03-30 1:20PM EDT61.0011.2011.6012.700.00-1411189.26%
PM200403C000630002020-03-27 3:49PM EDT63.007.589.7010.750.00-1027170.12%
PM200403C000640002020-03-24 12:51PM EDT64.005.458.609.850.00-372156.64%
PM200403C000650002020-04-01 3:50PM EDT65.005.657.208.600.00-622110.16%
PM200403C000660002020-03-30 9:47AM EDT66.005.336.857.800.00-1087137.31%
PM200403C000670002020-03-31 10:05AM EDT67.007.125.906.900.00-2114128.32%
PM200403C000680002020-03-31 12:25PM EDT68.006.784.555.600.00-321390.33%
PM200403C000690002020-04-02 2:06PM EDT69.004.473.954.65-0.51-10.24%46292.09%
PM200403C000700002020-04-02 1:53PM EDT70.003.922.993.80+1.92+96.00%4322782.42%
PM200403C000710002020-04-02 2:06PM EDT71.002.662.142.88+0.86+47.78%65771.88%
PM200403C000720002020-03-31 1:47PM EDT72.002.721.432.500.00-2613875.00%
PM200403C000730002020-04-02 1:53PM EDT73.001.501.021.30+0.79+111.27%5415761.04%
PM200403C000740002020-04-02 1:59PM EDT74.000.840.470.68+0.16+23.53%803651.37%
PM200403C000750002020-04-02 1:13PM EDT75.000.550.170.42+0.15+37.50%6667257.42%
PM200403C000760002020-03-31 3:56PM EDT76.000.650.080.540.00-1123862.79%
PM200403C000765002020-04-02 12:54PM EDT76.500.290.080.20+0.11+61.11%11316553.91%
PM200403C000770002020-03-31 3:56PM EDT77.000.600.050.360.00-458165.23%
PM200403C000780002020-03-31 3:56PM EDT78.000.600.002.370.00-842141.99%
PM200403C000790002020-03-31 1:20PM EDT79.000.190.030.120.00-63367.58%
PM200403C000800002020-03-31 11:35AM EDT80.000.180.002.850.00-7292181.45%
PM200403C000805002020-03-31 2:27PM EDT80.500.210.000.460.00-365101.56%
PM200403C000810002020-03-02 12:49PM EDT81.005.000.110.740.00-130125.20%
PM200403C000815002020-03-31 12:40PM EDT81.500.080.000.270.00-154497.66%
PM200403C000820002020-03-26 2:03PM EDT82.003.780.002.560.00-3839196.58%
PM200403C000825002020-03-26 2:18PM EDT82.500.390.004.250.00--0251.66%
PM200403C000830002020-03-27 10:44AM EDT83.000.130.004.300.00-1223259.08%
PM200403C000835002020-03-26 1:33PM EDT83.501.780.014.300.00--12265.23%
PM200403C000840002020-03-27 3:34PM EDT84.000.050.004.300.00-5224270.90%
PM200403C000845002020-03-11 3:22PM EDT84.501.040.224.300.00--7282.81%
PM200403C000850002020-03-04 3:00PM EDT85.003.200.114.300.00-13285.45%
PM200403C000855002020-02-27 4:40PM EDT85.501.300.094.300.00-66290.43%
PM200403C000860002020-03-23 3:17PM EDT86.000.100.004.300.00-11293.36%
PM200403C000865002020-03-27 4:24AM EDT86.501.920.050.730.00-60171.29%
PM200403C000870002020-03-04 3:00PM EDT87.001.950.074.300.00-114306.25%
PM200403C000875002020-03-05 2:13PM EDT87.502.000.104.300.00-1026312.50%
PM200403C000880002020-03-05 3:05PM EDT88.001.220.064.300.00-14122316.60%
PM200403C000885002020-03-18 2:54PM EDT88.500.300.003.950.00-139309.28%
PM200403C000890002020-03-04 4:04PM EDT89.001.650.004.300.00-413325.00%
PM200403C000895002020-04-01 10:33AM EDT89.500.070.003.950.00-131319.34%
PM200403C000900002020-03-04 4:04PM EDT90.000.410.000.150.00-359144.92%
PM200403C000905002020-03-27 4:24AM EDT90.500.900.024.300.00-14340.63%
PM200403C000910002020-03-20 3:13PM EDT91.000.070.000.010.00-111109.38%
PM200403C000920002020-03-06 3:16PM EDT92.000.010.050.000.00-20134.38%
PM200403C000930002020-02-24 12:54PM EDT93.000.310.070.000.00-3154146.88%
PM200403C000935002020-03-02 1:31PM EDT93.500.300.072.250.00--4299.32%
PM200403C000940002020-03-20 3:35PM EDT94.000.480.004.250.00-1515371.48%
PM200403C000945002020-03-16 9:45AM EDT94.500.050.001.810.00--13286.13%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200403P000300002020-03-30 12:21PM EDT30.000.030.000.000.00-2650.00%
PM200403P000350002020-03-24 3:45PM EDT35.000.210.000.310.00-2828493.75%
PM200403P000450002020-03-25 12:03PM EDT45.000.350.000.040.00-12256.25%
PM200403P000500002020-03-31 1:03PM EDT50.000.010.002.250.00-122430.27%
PM200403P000550002020-03-31 11:29AM EDT55.000.050.000.130.00-6145184.38%
PM200403P000560002020-03-23 12:32PM EDT56.004.150.002.540.00-77342.58%
PM200403P000570002020-03-27 1:06PM EDT57.000.780.000.150.00-110167.19%
PM200403P000600002020-04-01 11:30AM EDT60.000.100.000.420.00-142166.41%
PM200403P000610002020-04-01 10:20AM EDT61.000.800.003.10+0.72+900.00%149281.84%
PM200403P000620002020-03-31 11:36AM EDT62.000.100.002.990.00-574261.13%
PM200403P000630002020-03-31 3:53PM EDT63.000.240.000.180.00-22573110.55%
PM200403P000640002020-04-01 3:42PM EDT64.000.460.010.170.00-1852100.39%
PM200403P000650002020-04-01 3:28PM EDT65.000.500.100.290.00-151245107.03%
PM200403P000660002020-04-01 1:15PM EDT66.000.650.151.210.00-145139.84%
PM200403P000670002020-04-01 3:44PM EDT67.000.770.110.350.00-154787.89%
PM200403P000680002020-04-01 10:31AM EDT68.000.900.160.490.00-208884.57%
PM200403P000690002020-04-02 2:03PM EDT69.000.330.240.54-0.79-70.54%64976.56%
PM200403P000700002020-04-01 12:13PM EDT70.001.300.270.530.00-2914263.28%
PM200403P000750002020-04-02 10:40AM EDT75.002.501.782.68+0.07+2.88%16353.81%
PM200403P000760002020-03-31 2:26PM EDT76.003.472.393.500.00-1752.54%
PM200403P000765002020-03-31 2:26PM EDT76.504.152.793.90+0.33+8.64%41046.88%
PM200403P000780002020-03-26 1:18PM EDT78.009.734.405.600.00--182.42%
PM200403P000790002020-03-19 3:15PM EDT79.0014.474.956.350.00-32357.42%
PM200403P000800002020-03-31 9:58AM EDT80.006.306.207.350.00-54564.45%
PM200403P000805002020-03-26 1:18PM EDT80.504.706.757.700.00--340.00%
PM200403P000810002020-03-11 9:48AM EDT81.004.306.857.950.00-7150.00%
PM200403P000815002020-03-10 1:42PM EDT81.508.257.508.300.00--180.00%
PM200403P000820002020-02-25 1:35PM EDT82.001.8112.5015.600.00-1010378.13%
PM200403P000825002020-03-10 10:22AM EDT82.5014.908.458.950.00-180.00%
PM200403P000830002020-03-09 1:33PM EDT83.005.258.0012.500.00-2955260.74%
PM200403P000835002020-03-02 1:08AM EDT83.502.678.3013.000.00-2020266.70%
PM200403P000840002020-03-26 1:18PM EDT84.0012.4510.3511.200.00--20.00%
PM200403P000845002020-03-12 3:38PM EDT84.5014.2510.2511.400.00-14280.00%
PM200403P000850002020-03-09 9:30AM EDT85.005.7511.0011.750.00--120.00%
PM200403P000855002020-03-04 1:50PM EDT85.502.9711.6513.300.00-15172.07%
PM200403P000860002020-03-06 10:51AM EDT86.005.5011.8513.350.00-111103.13%
PM200403P000865002020-03-27 4:55AM EDT86.504.2716.1020.000.00-1038411.04%
PM200403P000870002020-03-27 4:55AM EDT87.008.5317.1519.650.00-17409.28%
PM200403P000875002020-03-27 4:55AM EDT87.502.3913.1016.800.00-20141.80%
PM200403P000885002020-03-27 4:55AM EDT88.502.3114.7017.750.00-11189.06%
PM200403P000890002020-02-25 2:42PM EDT89.005.6719.4022.600.00-22462.99%
PM200403P000900002020-03-26 1:18PM EDT90.0019.7315.7517.150.00-100.00%