Canada markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
102.91+1.76 (+1.74%)
At close: 04:00PM EDT
102.75 -0.16 (-0.16%)
After hours: 06:45PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM220527C000800002022-05-19 1:02PM EDT80.0021.1422.1023.200.00-11130.86%
PM220527C000950002022-05-20 1:26PM EDT95.005.357.308.400.00-4262.01%
PM220527C000960002022-05-20 2:16PM EDT96.005.106.507.300.00-1152.34%
PM220527C000970002022-05-02 3:10PM EDT97.003.205.306.600.00-1157.13%
PM220527C000975002022-05-23 1:42PM EDT97.506.255.006.00+1.95+45.35%1150.83%
PM220527C000980002022-05-20 10:05AM EDT98.004.154.605.500.00-1647.75%
PM220527C000990002022-05-23 10:28AM EDT99.004.603.904.50+1.90+70.37%102741.46%
PM220527C001000002022-05-23 3:27PM EDT100.003.583.203.60+1.53+74.63%106137.55%
PM220527C001010002022-05-23 10:11AM EDT101.002.752.552.75+1.00+57.14%103933.99%
PM220527C001020002022-05-23 3:57PM EDT102.001.751.802.10+0.55+45.83%187733.55%
PM220527C001030002022-05-23 2:48PM EDT103.001.681.251.50+0.92+121.05%2823632.13%
PM220527C001040002022-05-23 3:47PM EDT104.000.800.700.95+0.23+40.35%21276829.59%
PM220527C001050002022-05-23 3:28PM EDT105.000.580.450.65+0.23+65.71%21727230.18%
PM220527C001060002022-05-23 3:36PM EDT106.000.380.200.40+0.23+153.33%16529829.74%
PM220527C001070002022-05-23 2:52PM EDT107.000.200.100.25+0.10+100.00%4111030.08%
PM220527C001080002022-05-23 2:48PM EDT108.000.150.050.15+0.05+50.00%6926230.37%
PM220527C001090002022-05-23 12:27PM EDT109.000.050.050.100.00-5617031.45%
PM220527C001100002022-05-20 2:15PM EDT110.000.090.000.100.00-59535.35%
PM220527C001110002022-05-23 11:18AM EDT111.000.050.000.15-0.05-50.00%1815842.58%
PM220527C001120002022-05-16 11:00AM EDT112.000.150.000.050.00-204637.70%
PM220527C001130002022-05-19 9:40AM EDT113.000.090.000.050.00--3141.02%
PM220527C001140002022-04-22 9:35AM EDT114.000.300.000.050.00-2244.14%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM220527P000550002022-05-02 3:06PM EDT55.000.050.000.050.00-22204.69%
PM220527P000650002022-05-17 9:52AM EDT65.000.050.000.750.00--12227.93%
PM220527P000750002022-05-17 9:50AM EDT75.000.050.000.050.00-1101109.38%
PM220527P000800002022-05-13 11:28AM EDT80.000.050.000.750.00-213138.09%
PM220527P000850002022-05-12 12:13PM EDT85.000.050.000.050.00-2469.53%
PM220527P000870002022-05-10 1:23PM EDT87.000.350.000.450.00-2289.26%
PM220527P000880002022-05-03 3:27PM EDT88.000.400.000.050.00-1458.59%
PM220527P000890002022-05-12 2:44PM EDT89.000.250.000.750.00-1389.26%
PM220527P000900002022-05-20 1:47PM EDT90.000.050.000.10-0.05-50.00%11456.45%
PM220527P000910002022-05-12 2:59PM EDT91.000.510.000.450.00-4669.53%
PM220527P000920002022-05-20 3:34PM EDT92.000.100.000.150.00-121851.95%
PM220527P000930002022-05-20 3:45PM EDT93.000.150.050.350.00-11111558.11%
PM220527P000940002022-05-20 3:28PM EDT94.000.250.000.300.00-12058.89%
PM220527P000950002022-05-23 11:11AM EDT95.000.110.000.30-0.19-63.33%34553.71%
PM220527P000960002022-05-23 3:27PM EDT96.000.100.100.15-0.35-77.78%25140.63%
PM220527P000970002022-05-23 2:50PM EDT97.000.100.150.55-0.55-84.62%14216252.54%
PM220527P000975002022-05-23 10:58AM EDT97.500.150.150.65-0.55-78.57%5352.73%
PM220527P000980002022-05-23 3:57PM EDT98.000.250.250.50-0.75-75.00%18118144.87%
PM220527P000990002022-05-23 3:17PM EDT99.000.300.300.55-0.75-71.43%125340.28%
PM220527P001000002022-05-23 3:27PM EDT100.000.440.350.65-0.76-63.33%9727036.52%
PM220527P001010002022-05-23 2:36PM EDT101.000.550.650.80-0.97-63.82%1611133.06%
PM220527P001020002022-05-23 3:44PM EDT102.001.000.901.55-1.20-54.55%174541.21%
PM220527P001030002022-05-23 3:26PM EDT103.001.251.301.55-1.32-51.36%72731.30%
PM220527P001040002022-05-23 3:57PM EDT104.002.101.802.10-2.50-54.35%78530.91%
PM220527P001050002022-05-23 11:09AM EDT105.001.552.502.95-2.55-62.20%114235.16%
PM220527P001060002022-05-20 1:31PM EDT106.002.003.203.80-4.20-67.74%15238.18%
PM220527P001070002022-05-23 11:32AM EDT107.002.603.804.90-3.45-57.02%12146.92%
PM220527P001080002022-05-19 9:48AM EDT108.005.304.705.900.00--452.83%
PM220527P001090002022-05-23 3:58PM EDT109.006.505.507.00-1.50-18.75%1661.28%
PM220527P001100002022-05-23 3:47PM EDT110.007.156.707.90-1.92-21.17%1163.82%
PM220527P001110002022-05-19 9:31AM EDT111.006.107.608.900.00--969.04%