PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:80.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200228C000800002020-01-27 12:02AM EST2020-02-286.655.306.100.00--0165.33%
PM200320C000800002020-02-26 11:38AM EST2020-03-206.904.405.15-0.02-0.29%281,35641.63%
PM200327C000800002020-02-24 3:54PM EST2020-03-276.236.257.500.00--055.79%
PM200417C000800002020-02-25 10:19AM EST2020-04-177.156.507.600.00-1048.91%
PM200515C000800002020-02-21 1:35PM EST2020-05-156.705.506.650.00-1721232.84%
PM200619C000800002020-02-21 10:28AM EST2020-06-197.735.857.30-1.02-11.66%2847131.02%
PM200918C000800002020-02-11 11:06AM EST2020-09-188.706.958.30-1.30-13.00%2927.33%
PM210115C000800002020-02-25 1:44PM EST2021-01-159.007.459.000.00-10078024.07%
PM220121C000800002020-02-06 1:45PM EST2022-01-2110.738.2511.200.00-2013721.42%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200228P000800002020-02-24 3:42PM EST2020-02-280.140.000.640.00-71555.08%
PM200306P000800002020-02-25 3:52PM EST2020-03-060.400.242.940.00-61456.15%
PM200313P000800002020-02-25 3:42PM EST2020-03-131.001.091.560.00-161641.65%
PM200320P000800002020-02-27 3:36PM EST2020-03-201.591.542.21+0.75+89.29%113,30343.31%
PM200327P000800002020-02-19 3:50PM EST2020-03-271.581.682.48+0.68+75.56%14840.99%
PM200403P000800002020-02-21 10:58AM EST2020-04-030.562.042.710.00-4539.26%
PM200417P000800002020-02-26 3:20PM EST2020-04-171.751.672.270.00-62029.61%
PM200515P000800002020-02-26 11:38AM EST2020-05-152.503.304.00+0.30+13.64%11,83435.72%
PM200619P000800002020-02-26 12:44PM EST2020-06-193.804.205.00+0.86+29.25%343,62035.38%
PM200918P000800002020-02-25 2:31PM EST2020-09-185.005.206.20+0.10+2.04%1822731.41%
PM210115P000800002020-02-27 3:08PM EST2021-01-157.707.708.40+1.31+20.50%262,84332.31%
PM220121P000800002020-02-26 9:47AM EST2022-01-2111.2510.0013.25+0.50+4.65%126633.14%