Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM211210C00088000 | 2021-12-03 3:18PM EST | 88.00 | 2.11 | 1.84 | 2.60 | +0.11 | +5.50% | 4 | 37 | 40.28% |
| PM211210C00090000 | 2021-12-03 3:46PM EST | 90.00 | 1.04 | 1.18 | 1.40 | +0.39 | +60.00% | 718 | 45 | 36.87% |
| PM211210C00091000 | 2021-12-03 3:57PM EST | 91.00 | 0.78 | 0.75 | 1.05 | +0.23 | +41.82% | 3,051 | 15 | 37.74% |
| PM211210C00092000 | 2021-12-03 3:56PM EST | 92.00 | 0.52 | 0.48 | 0.67 | +0.32 | +160.00% | 61 | 1,413 | 35.84% |
| PM211210C00092500 | 2021-12-03 3:45PM EST | 92.50 | 0.45 | 0.36 | 0.63 | +0.20 | +80.00% | 2,854 | 65 | 38.04% |
| PM211210C00093000 | 2021-12-01 11:36AM EST | 93.00 | 0.34 | 0.27 | 0.46 | 0.00 | - | 26 | 70 | 36.18% |
| PM211210C00094000 | 2021-12-03 3:52PM EST | 94.00 | 0.26 | 0.12 | 0.28 | -0.04 | -13.33% | 80 | 118 | 35.45% |
| PM211210C00095000 | 2021-12-03 1:21PM EST | 95.00 | 0.05 | 0.07 | 0.20 | -0.13 | -72.22% | 1 | 33 | 36.72% |
| PM211210C00096000 | 2021-12-03 2:41PM EST | 96.00 | 0.12 | 0.01 | 0.20 | +0.06 | +100.00% | 22 | 15 | 41.21% |
| PM211210C00097000 | 2021-12-02 2:25PM EST | 97.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 1 | 407 | 48.73% |
| PM211210C00098000 | 2021-11-29 2:13PM EST | 98.00 | 0.09 | 0.00 | 0.88 | 0.00 | - | 1 | 29 | 61.43% |
| PM211210C00099000 | 2021-11-17 9:32AM EST | 99.00 | 0.26 | 0.00 | 0.58 | 0.00 | - | 2 | 10 | 58.98% |
| PM211210C00100000 | 2021-11-24 3:41PM EST | 100.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 2 | 145 | 62.89% |
| PM211210C00101000 | 2021-11-15 9:48AM EST | 101.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 61.82% |
| PM211210C00102000 | 2021-11-09 1:23PM EST | 102.00 | 0.18 | 0.00 | 0.94 | 0.00 | - | 5 | 12 | 80.57% |
| PM211210C00103000 | 2021-11-17 9:32AM EST | 103.00 | 0.08 | 0.00 | 0.93 | 0.00 | - | 1 | 2 | 84.57% |
| PM211210C00104000 | 2021-11-22 11:28AM EST | 104.00 | 0.06 | 0.00 | 0.98 | 0.00 | - | 1 | 0 | 89.84% |
| PM211210C00110000 | 2021-11-10 12:16PM EST | 110.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 1 | 3 | 112.50% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM211210P00065000 | 2021-11-01 10:52AM EST | 65.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | - | 0 | 110.16% |
| PM211210P00070000 | 2021-11-19 12:34PM EST | 70.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 49 | 146.68% |
| PM211210P00075000 | 2021-11-30 11:19AM EST | 75.00 | 0.15 | 0.00 | 1.09 | 0.00 | - | 3 | 51 | 107.62% |
| PM211210P00080000 | 2021-12-02 10:25AM EST | 80.00 | 0.09 | 0.04 | 0.21 | 0.00 | - | 1 | 79 | 53.13% |
| PM211210P00085000 | 2021-12-03 11:01AM EST | 85.00 | 0.50 | 0.26 | 0.45 | +0.05 | +11.11% | 1 | 87 | 42.24% |
| PM211210P00086500 | 2021-12-03 3:38PM EST | 86.50 | 0.56 | 0.45 | 0.78 | -0.22 | -28.21% | 12 | 58 | 41.80% |
| PM211210P00087500 | 2021-12-03 2:57PM EST | 87.50 | 0.86 | 0.58 | 1.25 | -0.40 | -31.75% | 2 | 15 | 45.41% |
| PM211210P00088000 | 2021-12-03 3:51PM EST | 88.00 | 1.00 | 0.73 | 1.13 | -0.23 | -18.70% | 9 | 156 | 38.23% |
| PM211210P00089000 | 2021-12-03 3:05PM EST | 89.00 | 1.45 | 1.07 | 1.38 | -0.20 | -12.12% | 17 | 95 | 34.28% |
| PM211210P00090000 | 2021-12-03 1:52PM EST | 90.00 | 2.20 | 1.47 | 2.19 | -0.02 | -0.90% | 2 | 51 | 40.63% |
| PM211210P00091000 | 2021-12-03 1:45PM EST | 91.00 | 3.00 | 2.06 | 2.92 | -2.30 | -43.40% | 3 | 41 | 43.51% |
| PM211210P00092000 | 2021-12-03 12:41PM EST | 92.00 | 3.82 | 2.72 | 3.45 | -0.28 | -6.83% | 1 | 73 | 39.94% |
| PM211210P00093000 | 2021-12-03 1:54PM EST | 93.00 | 4.75 | 3.80 | 4.60 | +1.52 | +47.06% | 3 | 28 | 50.64% |
| PM211210P00094000 | 2021-12-03 1:45PM EST | 94.00 | 5.60 | 4.65 | 5.45 | -0.90 | -13.85% | 3 | 110 | 53.03% |
| PM211210P00095000 | 2021-12-03 1:01PM EST | 95.00 | 6.80 | 5.40 | 6.60 | +0.04 | +0.59% | 1 | 20 | 63.38% |
| PM211210P00096000 | 2021-11-15 10:04AM EST | 96.00 | 2.40 | 6.25 | 7.45 | 0.00 | - | - | 4 | 64.80% |
| PM211210P00098000 | 2021-12-01 3:40PM EST | 98.00 | 10.40 | 8.35 | 9.40 | 0.00 | - | 3 | 1 | 52.93% |
| PM211210P00099000 | 2021-11-05 2:45PM EST | 99.00 | 5.25 | 8.90 | 10.45 | 0.00 | - | 13 | 13 | 80.76% |
| PM211210P00103000 | 2021-11-22 9:34AM EST | 103.00 | 13.10 | 13.30 | 14.55 | 0.00 | - | 1 | 1 | 76.17% |
