PM - Philip Morris International Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200124C00075000 | 2019-12-06 1:25PM EST | 75.00 | 7.72 | 12.10 | 12.60 | 0.00 | - | 1 | 0 | 0.00% |
| PM200124C00079000 | 2020-01-14 10:49AM EST | 79.00 | 8.65 | 9.05 | 10.00 | 0.00 | - | 14 | 14 | 62.79% |
| PM200124C00080000 | 2020-01-16 12:32PM EST | 80.00 | 8.40 | 8.10 | 9.15 | 0.00 | - | 9 | 11 | 64.36% |
| PM200124C00080500 | 2019-12-16 12:02AM EST | 80.50 | 4.02 | 7.50 | 8.40 | 0.00 | - | - | 0 | 49.71% |
| PM200124C00081000 | 2020-01-14 12:44PM EST | 81.00 | 6.65 | 7.15 | 7.95 | 0.00 | - | 12 | 12 | 49.90% |
| PM200124C00081500 | 2020-01-02 2:20PM EST | 81.50 | 4.10 | 7.00 | 7.50 | 0.00 | - | 5 | 27 | 49.71% |
| PM200124C00082500 | 2020-01-17 1:52PM EST | 82.50 | 5.81 | 5.65 | 6.50 | +2.31 | +66.00% | 2 | 0 | 44.43% |
| PM200124C00083000 | 2019-12-31 10:31AM EST | 83.00 | 5.30 | 5.40 | 5.90 | 0.00 | - | 10 | 17 | 37.31% |
| PM200124C00083500 | 2020-01-17 10:37AM EST | 83.50 | 4.45 | 4.95 | 5.40 | -0.60 | -11.88% | 8 | 49 | 34.86% |
| PM200124C00084000 | 2020-01-17 10:40AM EST | 84.00 | 4.10 | 4.55 | 4.90 | -0.25 | -5.75% | 4 | 64 | 32.32% |
| PM200124C00084500 | 2020-01-17 10:55AM EST | 84.50 | 3.90 | 3.90 | 4.30 | -0.15 | -3.70% | 53 | 50 | 25.00% |
| PM200124C00085000 | 2020-01-16 9:30AM EST | 85.00 | 3.33 | 3.55 | 3.90 | -0.42 | -11.20% | 4 | 37 | 27.10% |
| PM200124C00085500 | 2020-01-17 10:26AM EST | 85.50 | 2.47 | 3.10 | 3.45 | -0.46 | -15.70% | 11 | 84 | 26.27% |
| PM200124C00086000 | 2020-01-16 12:22PM EST | 86.00 | 2.54 | 2.64 | 2.93 | 0.00 | - | 46 | 186 | 22.75% |
| PM200124C00086500 | 2020-01-17 10:41AM EST | 86.50 | 1.87 | 2.27 | 2.37 | -0.27 | -12.62% | 41 | 150 | 17.97% |
| PM200124C00087000 | 2020-01-17 3:32PM EST | 87.00 | 1.76 | 1.83 | 1.92 | -0.10 | -5.38% | 6 | 119 | 16.70% |
| PM200124C00087500 | 2020-01-17 2:40PM EST | 87.50 | 1.42 | 1.44 | 1.50 | -0.04 | -2.74% | 33 | 307 | 15.63% |
| PM200124C00088000 | 2020-01-17 3:58PM EST | 88.00 | 1.00 | 1.08 | 1.13 | +0.02 | +2.04% | 59 | 292 | 15.04% |
| PM200124C00088500 | 2020-01-17 3:22PM EST | 88.50 | 0.66 | 0.77 | 0.81 | -0.03 | -4.35% | 38 | 123 | 14.53% |
| PM200124C00089000 | 2020-01-17 3:32PM EST | 89.00 | 0.52 | 0.51 | 0.55 | +0.06 | +13.04% | 105 | 102 | 14.14% |
| PM200124C00090000 | 2020-01-17 3:03PM EST | 90.00 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 25 | 349 | 13.58% |
| PM200124C00091000 | 2020-01-17 2:11PM EST | 91.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 28 | 69 | 14.70% |
| PM200124C00091500 | 2020-01-15 3:02PM EST | 91.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 24 | 30 | 14.65% |
| PM200124C00092500 | 2020-01-10 1:22PM EST | 92.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 16.80% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200124P00075000 | 2019-12-12 12:18PM EST | 75.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 50.00% |
| PM200124P00076000 | 2019-12-18 9:43AM EST | 76.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 52.34% |
| PM200124P00077000 | 2020-01-03 1:27PM EST | 77.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 40 | 40 | 53.32% |
| PM200124P00079000 | 2019-12-30 11:45AM EST | 79.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | - | 1 | 54.39% |
| PM200124P00079500 | 2019-12-16 11:44AM EST | 79.50 | 0.45 | 0.00 | 0.13 | 0.00 | - | 45 | 0 | 49.12% |
| PM200124P00080000 | 2020-01-14 3:23PM EST | 80.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 5 | 56 | 52.73% |
| PM200124P00081000 | 2020-01-14 10:50AM EST | 81.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 207 | 38.28% |
| PM200124P00081500 | 2020-01-14 10:39AM EST | 81.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 36.13% |
| PM200124P00082000 | 2020-01-14 10:38AM EST | 82.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 29.88% |
| PM200124P00082500 | 2020-01-15 3:49PM EST | 82.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 32 | 31.84% |
| PM200124P00083500 | 2020-01-09 3:02PM EST | 83.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 56 | 25.00% |
| PM200124P00084000 | 2020-01-14 12:07PM EST | 84.00 | 0.15 | 0.01 | 0.08 | 0.00 | - | 120 | 114 | 25.39% |
| PM200124P00084500 | 2020-01-03 2:28PM EST | 84.50 | 0.93 | 0.02 | 0.09 | 0.00 | - | 1 | 28 | 23.83% |
| PM200124P00085000 | 2020-01-16 2:57PM EST | 85.00 | 0.09 | 0.05 | 0.07 | -0.01 | -10.00% | 2 | 292 | 20.31% |
| PM200124P00085500 | 2020-01-17 3:24PM EST | 85.50 | 0.09 | 0.06 | 0.08 | -0.08 | -47.06% | 10 | 65 | 18.75% |
| PM200124P00086000 | 2020-01-15 10:38AM EST | 86.00 | 0.23 | 0.07 | 0.11 | 0.00 | - | 81 | 143 | 17.87% |
| PM200124P00086500 | 2020-01-17 12:18PM EST | 86.50 | 0.20 | 0.13 | 0.15 | 0.00 | - | 5 | 52 | 16.90% |
| PM200124P00087000 | 2020-01-17 3:51PM EST | 87.00 | 0.20 | 0.18 | 0.22 | -0.12 | -37.50% | 41 | 72 | 16.41% |
| PM200124P00087500 | 2020-01-17 2:51PM EST | 87.50 | 0.30 | 0.26 | 0.31 | -0.10 | -25.00% | 26 | 189 | 15.67% |
| PM200124P00088000 | 2020-01-17 2:34PM EST | 88.00 | 0.48 | 0.40 | 0.44 | -0.15 | -23.81% | 45 | 240 | 15.04% |
| PM200124P00088500 | 2020-01-17 2:17PM EST | 88.50 | 0.73 | 0.58 | 0.63 | -0.12 | -14.12% | 108 | 182 | 14.75% |
| PM200124P00089000 | 2020-01-17 3:32PM EST | 89.00 | 0.88 | 0.81 | 0.88 | -0.15 | -14.56% | 56 | 66 | 14.55% |
| PM200124P00090000 | 2020-01-17 2:34PM EST | 90.00 | 1.60 | 1.49 | 1.56 | -0.16 | -9.09% | 72 | 63 | 14.70% |
| PM200124P00091000 | 2020-01-17 10:13AM EST | 91.00 | 3.05 | 2.26 | 2.49 | +0.29 | +10.51% | - | 7 | 18.16% |
| PM200124P00091500 | 2020-01-17 3:59PM EST | 91.50 | 2.89 | 2.72 | 2.98 | -0.16 | -5.25% | 7 | 38 | 20.31% |
| PM200124P00092000 | 2020-01-17 10:50AM EST | 92.00 | 3.75 | 3.30 | 3.40 | +0.10 | +2.74% | 4 | 21 | 19.04% |
| PM200124P00092500 | 2020-01-17 10:09AM EST | 92.50 | 4.60 | 3.75 | 4.00 | +0.55 | +13.58% | 14 | 26 | 25.78% |
| PM200124P00093000 | 2020-01-17 1:16PM EST | 93.00 | 4.75 | 4.25 | 4.40 | +0.10 | +2.15% | 19 | 19 | 23.24% |
| PM200124P00093500 | 2020-01-16 12:06PM EST | 93.50 | 5.15 | 4.75 | 5.00 | 0.00 | - | 1 | 0 | 30.27% |
| PM200124P00094000 | 2020-01-16 11:37AM EST | 94.00 | 5.55 | 5.25 | 5.50 | 0.00 | - | 7 | 11 | 32.52% |
| PM200124P00095000 | 2020-01-16 9:50AM EST | 95.00 | 6.70 | 6.25 | 6.50 | 0.00 | - | 20 | 0 | 36.72% |