Philip Morris International Inc. (PM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.67-1.24 (-1.33%)
At close: 4:00PM EDT
90.00 -1.67 (-1.82%)
Pre-Market: 5:07AM EDT
CallsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM210423C00070000 | 2021-03-19 12:35PM EDT | 70.00 | 19.93 | 20.80 | 25.50 | 0.00 | - | 10 | 10 | 241.70% |
| PM210423C00080000 | 2021-04-09 10:00AM EDT | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM210423C00084000 | 2021-04-09 12:58PM EDT | 84.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM210423C00084500 | 2021-03-18 12:39PM EDT | 84.50 | 5.62 | 7.70 | 9.10 | 0.00 | - | 12 | 17 | 102.93% |
| PM210423C00085000 | 2021-04-16 3:04PM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PM210423C00086000 | 2021-04-16 2:58PM EDT | 86.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PM210423C00086500 | 2021-03-19 1:22PM EDT | 86.50 | 4.95 | 6.30 | 7.05 | 0.00 | - | 1 | 20 | 94.14% |
| PM210423C00087000 | 2021-04-19 2:05PM EDT | 87.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM210423C00087500 | 2021-04-16 11:01AM EDT | 87.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM210423C00088000 | 2021-04-19 2:09PM EDT | 88.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM210423C00088500 | 2021-04-16 2:33PM EDT | 88.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM210423C00089000 | 2021-04-14 1:25PM EDT | 89.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM210423C00089500 | 2021-04-19 2:09PM EDT | 89.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM210423C00090000 | 2021-04-19 3:40PM EDT | 90.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PM210423C00090500 | 2021-04-19 12:43PM EDT | 90.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PM210423C00091000 | 2021-04-19 3:56PM EDT | 91.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| PM210423C00092000 | 2021-04-19 3:56PM EDT | 92.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 1.56% |
| PM210423C00093000 | 2021-04-19 3:56PM EDT | 93.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 3.13% |
| PM210423C00094000 | 2021-04-19 3:59PM EDT | 94.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,272 | 0 | 6.25% |
| PM210423C00095000 | 2021-04-19 3:57PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 6.25% |
| PM210423C00096000 | 2021-04-19 3:57PM EDT | 96.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| PM210423C00097000 | 2021-04-19 3:58PM EDT | 97.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 12.50% |
| PM210423C00098000 | 2021-04-19 3:54PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 12.50% |
| PM210423C00100000 | 2021-04-19 3:56PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
PutsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM210423P00070000 | 2021-04-19 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| PM210423P00075000 | 2021-04-19 3:58PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 50.00% |
| PM210423P00079000 | 2021-04-19 3:58PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 25.00% |
| PM210423P00080000 | 2021-04-19 3:57PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 25.00% |
| PM210423P00080500 | 2021-04-19 3:12PM EDT | 80.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| PM210423P00081000 | 2021-04-19 3:16PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| PM210423P00082000 | 2021-04-19 3:59PM EDT | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 25.00% |
| PM210423P00082500 | 2021-04-19 3:58PM EDT | 82.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 25.00% |
| PM210423P00083000 | 2021-04-19 3:23PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| PM210423P00083500 | 2021-04-19 3:54PM EDT | 83.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| PM210423P00084000 | 2021-04-19 3:57PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| PM210423P00084500 | 2021-04-19 3:58PM EDT | 84.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| PM210423P00085000 | 2021-04-19 3:54PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| PM210423P00085500 | 2021-04-19 12:28PM EDT | 85.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM210423P00086000 | 2021-04-19 3:59PM EDT | 86.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| PM210423P00086500 | 2021-04-19 3:45PM EDT | 86.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| PM210423P00087000 | 2021-04-19 3:58PM EDT | 87.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| PM210423P00087500 | 2021-04-19 3:57PM EDT | 87.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| PM210423P00088000 | 2021-04-19 3:58PM EDT | 88.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 12.50% |
| PM210423P00088500 | 2021-04-19 3:56PM EDT | 88.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| PM210423P00089000 | 2021-04-19 3:35PM EDT | 89.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| PM210423P00089500 | 2021-04-19 3:58PM EDT | 89.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| PM210423P00090000 | 2021-04-19 3:58PM EDT | 90.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 6.25% |
| PM210423P00090500 | 2021-04-19 3:31PM EDT | 90.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| PM210423P00091000 | 2021-04-19 3:58PM EDT | 91.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,839 | 0 | 1.56% |
| PM210423P00092000 | 2021-04-19 3:58PM EDT | 92.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 0.00% |
| PM210423P00093000 | 2021-04-19 3:26PM EDT | 93.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| PM210423P00094000 | 2021-04-19 3:12PM EDT | 94.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
