PM - Philip Morris International Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200403C00056000 | 2020-03-30 9:47AM EDT | 56.00 | 14.60 | 16.50 | 18.10 | 0.00 | - | 10 | 15 | 275.78% |
| PM200403C00060000 | 2020-03-27 3:04PM EDT | 60.00 | 10.15 | 12.40 | 13.70 | 0.00 | - | 1 | 2 | 190.23% |
| PM200403C00061000 | 2020-03-30 1:20PM EDT | 61.00 | 11.20 | 11.60 | 12.70 | 0.00 | - | 14 | 11 | 189.26% |
| PM200403C00063000 | 2020-03-27 3:49PM EDT | 63.00 | 7.58 | 9.70 | 10.75 | 0.00 | - | 10 | 27 | 170.12% |
| PM200403C00064000 | 2020-03-24 12:51PM EDT | 64.00 | 5.45 | 8.60 | 9.85 | 0.00 | - | 3 | 72 | 156.64% |
| PM200403C00065000 | 2020-04-01 3:50PM EDT | 65.00 | 5.65 | 7.20 | 8.60 | 0.00 | - | 6 | 22 | 110.16% |
| PM200403C00066000 | 2020-03-30 9:47AM EDT | 66.00 | 5.33 | 6.85 | 7.80 | 0.00 | - | 10 | 87 | 137.31% |
| PM200403C00067000 | 2020-03-31 10:05AM EDT | 67.00 | 7.12 | 5.90 | 6.90 | 0.00 | - | 2 | 114 | 128.32% |
| PM200403C00068000 | 2020-03-31 12:25PM EDT | 68.00 | 6.78 | 4.55 | 5.60 | 0.00 | - | 3 | 213 | 90.33% |
| PM200403C00069000 | 2020-04-02 2:06PM EDT | 69.00 | 4.47 | 3.95 | 4.65 | -0.51 | -10.24% | 4 | 62 | 92.09% |
| PM200403C00070000 | 2020-04-02 1:53PM EDT | 70.00 | 3.92 | 2.99 | 3.80 | +1.92 | +96.00% | 43 | 227 | 82.42% |
| PM200403C00071000 | 2020-04-02 2:06PM EDT | 71.00 | 2.66 | 2.14 | 2.88 | +0.86 | +47.78% | 6 | 57 | 71.88% |
| PM200403C00072000 | 2020-03-31 1:47PM EDT | 72.00 | 2.72 | 1.43 | 2.50 | 0.00 | - | 26 | 138 | 75.00% |
| PM200403C00073000 | 2020-04-02 1:53PM EDT | 73.00 | 1.50 | 1.02 | 1.30 | +0.79 | +111.27% | 54 | 157 | 61.04% |
| PM200403C00074000 | 2020-04-02 1:59PM EDT | 74.00 | 0.84 | 0.47 | 0.68 | +0.16 | +23.53% | 80 | 36 | 51.37% |
| PM200403C00075000 | 2020-04-02 1:13PM EDT | 75.00 | 0.55 | 0.17 | 0.42 | +0.15 | +37.50% | 66 | 672 | 57.42% |
| PM200403C00076000 | 2020-03-31 3:56PM EDT | 76.00 | 0.65 | 0.08 | 0.54 | 0.00 | - | 11 | 238 | 62.79% |
| PM200403C00076500 | 2020-04-02 12:54PM EDT | 76.50 | 0.29 | 0.08 | 0.20 | +0.11 | +61.11% | 113 | 165 | 53.91% |
| PM200403C00077000 | 2020-03-31 3:56PM EDT | 77.00 | 0.60 | 0.05 | 0.36 | 0.00 | - | 45 | 81 | 65.23% |
| PM200403C00078000 | 2020-03-31 3:56PM EDT | 78.00 | 0.60 | 0.00 | 2.37 | 0.00 | - | 8 | 42 | 141.99% |
| PM200403C00079000 | 2020-03-31 1:20PM EDT | 79.00 | 0.19 | 0.03 | 0.12 | 0.00 | - | 6 | 33 | 67.58% |
| PM200403C00080000 | 2020-03-31 11:35AM EDT | 80.00 | 0.18 | 0.00 | 2.85 | 0.00 | - | 72 | 92 | 181.45% |
| PM200403C00080500 | 2020-03-31 2:27PM EDT | 80.50 | 0.21 | 0.00 | 0.46 | 0.00 | - | 3 | 65 | 101.56% |
| PM200403C00081000 | 2020-03-02 12:49PM EDT | 81.00 | 5.00 | 0.11 | 0.74 | 0.00 | - | 1 | 30 | 125.20% |
| PM200403C00081500 | 2020-03-31 12:40PM EDT | 81.50 | 0.08 | 0.00 | 0.27 | 0.00 | - | 15 | 44 | 97.66% |
| PM200403C00082000 | 2020-03-26 2:03PM EDT | 82.00 | 3.78 | 0.00 | 2.56 | 0.00 | - | 38 | 39 | 196.58% |
| PM200403C00082500 | 2020-03-26 2:18PM EDT | 82.50 | 0.39 | 0.00 | 4.25 | 0.00 | - | - | 0 | 251.66% |
| PM200403C00083000 | 2020-03-27 10:44AM EDT | 83.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 12 | 23 | 259.08% |
| PM200403C00083500 | 2020-03-26 1:33PM EDT | 83.50 | 1.78 | 0.01 | 4.30 | 0.00 | - | - | 12 | 265.23% |
| PM200403C00084000 | 2020-03-27 3:34PM EDT | 84.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 224 | 270.90% |
| PM200403C00084500 | 2020-03-11 3:22PM EDT | 84.50 | 1.04 | 0.22 | 4.30 | 0.00 | - | - | 7 | 282.81% |
| PM200403C00085000 | 2020-03-04 3:00PM EDT | 85.00 | 3.20 | 0.11 | 4.30 | 0.00 | - | 1 | 3 | 285.45% |
| PM200403C00085500 | 2020-02-27 4:40PM EDT | 85.50 | 1.30 | 0.09 | 4.30 | 0.00 | - | 6 | 6 | 290.43% |
| PM200403C00086000 | 2020-03-23 3:17PM EDT | 86.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 293.36% |
| PM200403C00086500 | 2020-03-27 4:24AM EDT | 86.50 | 1.92 | 0.05 | 0.73 | 0.00 | - | 6 | 0 | 171.29% |
| PM200403C00087000 | 2020-03-04 3:00PM EDT | 87.00 | 1.95 | 0.07 | 4.30 | 0.00 | - | 1 | 14 | 306.25% |
| PM200403C00087500 | 2020-03-05 2:13PM EDT | 87.50 | 2.00 | 0.10 | 4.30 | 0.00 | - | 10 | 26 | 312.50% |
| PM200403C00088000 | 2020-03-05 3:05PM EDT | 88.00 | 1.22 | 0.06 | 4.30 | 0.00 | - | 14 | 122 | 316.60% |
| PM200403C00088500 | 2020-03-18 2:54PM EDT | 88.50 | 0.30 | 0.00 | 3.95 | 0.00 | - | 1 | 39 | 309.28% |
| PM200403C00089000 | 2020-03-04 4:04PM EDT | 89.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 4 | 13 | 325.00% |
| PM200403C00089500 | 2020-04-01 10:33AM EDT | 89.50 | 0.07 | 0.00 | 3.95 | 0.00 | - | 1 | 31 | 319.34% |
| PM200403C00090000 | 2020-03-04 4:04PM EDT | 90.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 3 | 59 | 144.92% |
| PM200403C00090500 | 2020-03-27 4:24AM EDT | 90.50 | 0.90 | 0.02 | 4.30 | 0.00 | - | 1 | 4 | 340.63% |
| PM200403C00091000 | 2020-03-20 3:13PM EDT | 91.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 109.38% |
| PM200403C00092000 | 2020-03-06 3:16PM EDT | 92.00 | 0.01 | 0.05 | 0.00 | 0.00 | - | 2 | 0 | 134.38% |
| PM200403C00093000 | 2020-02-24 12:54PM EDT | 93.00 | 0.31 | 0.07 | 0.00 | 0.00 | - | 31 | 54 | 146.88% |
| PM200403C00093500 | 2020-03-02 1:31PM EDT | 93.50 | 0.30 | 0.07 | 2.25 | 0.00 | - | - | 4 | 299.32% |
| PM200403C00094000 | 2020-03-20 3:35PM EDT | 94.00 | 0.48 | 0.00 | 4.25 | 0.00 | - | 15 | 15 | 371.48% |
| PM200403C00094500 | 2020-03-16 9:45AM EDT | 94.50 | 0.05 | 0.00 | 1.81 | 0.00 | - | - | 13 | 286.13% |
PutsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200403P00030000 | 2020-03-30 12:21PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| PM200403P00035000 | 2020-03-24 3:45PM EDT | 35.00 | 0.21 | 0.00 | 0.31 | 0.00 | - | 28 | 28 | 493.75% |
| PM200403P00045000 | 2020-03-25 12:03PM EDT | 45.00 | 0.35 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 256.25% |
| PM200403P00050000 | 2020-03-31 1:03PM EDT | 50.00 | 0.01 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 430.27% |
| PM200403P00055000 | 2020-03-31 11:29AM EDT | 55.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 145 | 184.38% |
| PM200403P00056000 | 2020-03-23 12:32PM EDT | 56.00 | 4.15 | 0.00 | 2.54 | 0.00 | - | 7 | 7 | 342.58% |
| PM200403P00057000 | 2020-03-27 1:06PM EDT | 57.00 | 0.78 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 167.19% |
| PM200403P00060000 | 2020-04-01 11:30AM EDT | 60.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | 1 | 42 | 166.41% |
| PM200403P00061000 | 2020-04-01 10:20AM EDT | 61.00 | 0.80 | 0.00 | 3.10 | +0.72 | +900.00% | 1 | 49 | 281.84% |
| PM200403P00062000 | 2020-03-31 11:36AM EDT | 62.00 | 0.10 | 0.00 | 2.99 | 0.00 | - | 5 | 74 | 261.13% |
| PM200403P00063000 | 2020-03-31 3:53PM EDT | 63.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | 22 | 573 | 110.55% |
| PM200403P00064000 | 2020-04-01 3:42PM EDT | 64.00 | 0.46 | 0.01 | 0.17 | 0.00 | - | 18 | 52 | 100.39% |
| PM200403P00065000 | 2020-04-01 3:28PM EDT | 65.00 | 0.50 | 0.10 | 0.29 | 0.00 | - | 151 | 245 | 107.03% |
| PM200403P00066000 | 2020-04-01 1:15PM EDT | 66.00 | 0.65 | 0.15 | 1.21 | 0.00 | - | 1 | 45 | 139.84% |
| PM200403P00067000 | 2020-04-01 3:44PM EDT | 67.00 | 0.77 | 0.11 | 0.35 | 0.00 | - | 15 | 47 | 87.89% |
| PM200403P00068000 | 2020-04-01 10:31AM EDT | 68.00 | 0.90 | 0.16 | 0.49 | 0.00 | - | 20 | 88 | 84.57% |
| PM200403P00069000 | 2020-04-02 2:03PM EDT | 69.00 | 0.33 | 0.24 | 0.54 | -0.79 | -70.54% | 6 | 49 | 76.56% |
| PM200403P00070000 | 2020-04-01 12:13PM EDT | 70.00 | 1.30 | 0.27 | 0.53 | 0.00 | - | 29 | 142 | 63.28% |
| PM200403P00075000 | 2020-04-02 10:40AM EDT | 75.00 | 2.50 | 1.78 | 2.68 | +0.07 | +2.88% | 1 | 63 | 53.81% |
| PM200403P00076000 | 2020-03-31 2:26PM EDT | 76.00 | 3.47 | 2.39 | 3.50 | 0.00 | - | 1 | 7 | 52.54% |
| PM200403P00076500 | 2020-03-31 2:26PM EDT | 76.50 | 4.15 | 2.79 | 3.90 | +0.33 | +8.64% | 4 | 10 | 46.88% |
| PM200403P00078000 | 2020-03-26 1:18PM EDT | 78.00 | 9.73 | 4.40 | 5.60 | 0.00 | - | - | 1 | 82.42% |
| PM200403P00079000 | 2020-03-19 3:15PM EDT | 79.00 | 14.47 | 4.95 | 6.35 | 0.00 | - | 3 | 23 | 57.42% |
| PM200403P00080000 | 2020-03-31 9:58AM EDT | 80.00 | 6.30 | 6.20 | 7.35 | 0.00 | - | 5 | 45 | 64.45% |
| PM200403P00080500 | 2020-03-26 1:18PM EDT | 80.50 | 4.70 | 6.75 | 7.70 | 0.00 | - | - | 34 | 0.00% |
| PM200403P00081000 | 2020-03-11 9:48AM EDT | 81.00 | 4.30 | 6.85 | 7.95 | 0.00 | - | 7 | 15 | 0.00% |
| PM200403P00081500 | 2020-03-10 1:42PM EDT | 81.50 | 8.25 | 7.50 | 8.30 | 0.00 | - | - | 18 | 0.00% |
| PM200403P00082000 | 2020-02-25 1:35PM EDT | 82.00 | 1.81 | 12.50 | 15.60 | 0.00 | - | 10 | 10 | 378.13% |
| PM200403P00082500 | 2020-03-10 10:22AM EDT | 82.50 | 14.90 | 8.45 | 8.95 | 0.00 | - | 1 | 8 | 0.00% |
| PM200403P00083000 | 2020-03-09 1:33PM EDT | 83.00 | 5.25 | 8.00 | 12.50 | 0.00 | - | 29 | 55 | 260.74% |
| PM200403P00083500 | 2020-03-02 1:08AM EDT | 83.50 | 2.67 | 8.30 | 13.00 | 0.00 | - | 20 | 20 | 266.70% |
| PM200403P00084000 | 2020-03-26 1:18PM EDT | 84.00 | 12.45 | 10.35 | 11.20 | 0.00 | - | - | 2 | 0.00% |
| PM200403P00084500 | 2020-03-12 3:38PM EDT | 84.50 | 14.25 | 10.25 | 11.40 | 0.00 | - | 14 | 28 | 0.00% |
| PM200403P00085000 | 2020-03-09 9:30AM EDT | 85.00 | 5.75 | 11.00 | 11.75 | 0.00 | - | - | 12 | 0.00% |
| PM200403P00085500 | 2020-03-04 1:50PM EDT | 85.50 | 2.97 | 11.65 | 13.30 | 0.00 | - | 1 | 5 | 172.07% |
| PM200403P00086000 | 2020-03-06 10:51AM EDT | 86.00 | 5.50 | 11.85 | 13.35 | 0.00 | - | 1 | 11 | 103.13% |
| PM200403P00086500 | 2020-03-27 4:55AM EDT | 86.50 | 4.27 | 16.10 | 20.00 | 0.00 | - | 10 | 38 | 411.04% |
| PM200403P00087000 | 2020-03-27 4:55AM EDT | 87.00 | 8.53 | 17.15 | 19.65 | 0.00 | - | 1 | 7 | 409.28% |
| PM200403P00087500 | 2020-03-27 4:55AM EDT | 87.50 | 2.39 | 13.10 | 16.80 | 0.00 | - | 2 | 0 | 141.80% |
| PM200403P00088500 | 2020-03-27 4:55AM EDT | 88.50 | 2.31 | 14.70 | 17.75 | 0.00 | - | 1 | 1 | 189.06% |
| PM200403P00089000 | 2020-02-25 2:42PM EDT | 89.00 | 5.67 | 19.40 | 22.60 | 0.00 | - | 2 | 2 | 462.99% |
| PM200403P00090000 | 2020-03-26 1:18PM EDT | 90.00 | 19.73 | 15.75 | 17.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.