PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200124C000750002019-12-06 1:25PM EST75.007.7212.1012.600.00-100.00%
PM200124C000790002020-01-14 10:49AM EST79.008.659.0510.000.00-141462.79%
PM200124C000800002020-01-16 12:32PM EST80.008.408.109.150.00-91164.36%
PM200124C000805002019-12-16 12:02AM EST80.504.027.508.400.00--049.71%
PM200124C000810002020-01-14 12:44PM EST81.006.657.157.950.00-121249.90%
PM200124C000815002020-01-02 2:20PM EST81.504.107.007.500.00-52749.71%
PM200124C000825002020-01-17 1:52PM EST82.505.815.656.50+2.31+66.00%2044.43%
PM200124C000830002019-12-31 10:31AM EST83.005.305.405.900.00-101737.31%
PM200124C000835002020-01-17 10:37AM EST83.504.454.955.40-0.60-11.88%84934.86%
PM200124C000840002020-01-17 10:40AM EST84.004.104.554.90-0.25-5.75%46432.32%
PM200124C000845002020-01-17 10:55AM EST84.503.903.904.30-0.15-3.70%535025.00%
PM200124C000850002020-01-16 9:30AM EST85.003.333.553.90-0.42-11.20%43727.10%
PM200124C000855002020-01-17 10:26AM EST85.502.473.103.45-0.46-15.70%118426.27%
PM200124C000860002020-01-16 12:22PM EST86.002.542.642.930.00-4618622.75%
PM200124C000865002020-01-17 10:41AM EST86.501.872.272.37-0.27-12.62%4115017.97%
PM200124C000870002020-01-17 3:32PM EST87.001.761.831.92-0.10-5.38%611916.70%
PM200124C000875002020-01-17 2:40PM EST87.501.421.441.50-0.04-2.74%3330715.63%
PM200124C000880002020-01-17 3:58PM EST88.001.001.081.13+0.02+2.04%5929215.04%
PM200124C000885002020-01-17 3:22PM EST88.500.660.770.81-0.03-4.35%3812314.53%
PM200124C000890002020-01-17 3:32PM EST89.000.520.510.55+0.06+13.04%10510214.14%
PM200124C000900002020-01-17 3:03PM EST90.000.210.190.21+0.02+10.53%2534913.58%
PM200124C000910002020-01-17 2:11PM EST91.000.060.060.09-0.02-25.00%286914.70%
PM200124C000915002020-01-15 3:02PM EST91.500.060.000.050.00-243014.65%
PM200124C000925002020-01-10 1:22PM EST92.500.030.000.030.00-1116.80%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200124P000750002019-12-12 12:18PM EST75.000.300.000.030.00-1250.00%
PM200124P000760002019-12-18 9:43AM EST76.000.200.000.070.00-1252.34%
PM200124P000770002020-01-03 1:27PM EST77.000.110.000.130.00-404053.32%
PM200124P000790002019-12-30 11:45AM EST79.000.180.000.170.00--154.39%
PM200124P000795002019-12-16 11:44AM EST79.500.450.000.130.00-45049.12%
PM200124P000800002020-01-14 3:23PM EST80.000.030.000.220.00-55652.73%
PM200124P000810002020-01-14 10:50AM EST81.000.040.000.080.00-120738.28%
PM200124P000815002020-01-14 10:39AM EST81.500.060.000.080.00-11236.13%
PM200124P000820002020-01-14 10:38AM EST82.000.080.000.040.00-2429.88%
PM200124P000825002020-01-15 3:49PM EST82.500.010.000.080.00-13231.84%
PM200124P000835002020-01-09 3:02PM EST83.500.150.000.050.00-55625.00%
PM200124P000840002020-01-14 12:07PM EST84.000.150.010.080.00-12011425.39%
PM200124P000845002020-01-03 2:28PM EST84.500.930.020.090.00-12823.83%
PM200124P000850002020-01-16 2:57PM EST85.000.090.050.07-0.01-10.00%229220.31%
PM200124P000855002020-01-17 3:24PM EST85.500.090.060.08-0.08-47.06%106518.75%
PM200124P000860002020-01-15 10:38AM EST86.000.230.070.110.00-8114317.87%
PM200124P000865002020-01-17 12:18PM EST86.500.200.130.150.00-55216.90%
PM200124P000870002020-01-17 3:51PM EST87.000.200.180.22-0.12-37.50%417216.41%
PM200124P000875002020-01-17 2:51PM EST87.500.300.260.31-0.10-25.00%2618915.67%
PM200124P000880002020-01-17 2:34PM EST88.000.480.400.44-0.15-23.81%4524015.04%
PM200124P000885002020-01-17 2:17PM EST88.500.730.580.63-0.12-14.12%10818214.75%
PM200124P000890002020-01-17 3:32PM EST89.000.880.810.88-0.15-14.56%566614.55%
PM200124P000900002020-01-17 2:34PM EST90.001.601.491.56-0.16-9.09%726314.70%
PM200124P000910002020-01-17 10:13AM EST91.003.052.262.49+0.29+10.51%-718.16%
PM200124P000915002020-01-17 3:59PM EST91.502.892.722.98-0.16-5.25%73820.31%
PM200124P000920002020-01-17 10:50AM EST92.003.753.303.40+0.10+2.74%42119.04%
PM200124P000925002020-01-17 10:09AM EST92.504.603.754.00+0.55+13.58%142625.78%
PM200124P000930002020-01-17 1:16PM EST93.004.754.254.40+0.10+2.15%191923.24%
PM200124P000935002020-01-16 12:06PM EST93.505.154.755.000.00-1030.27%
PM200124P000940002020-01-16 11:37AM EST94.005.555.255.500.00-71132.52%
PM200124P000950002020-01-16 9:50AM EST95.006.706.256.500.00-20036.72%