PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:82.50
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200221C000825002020-02-18 12:37PM EST2020-02-215.054.905.10-0.90-15.13%1436548.34%
PM200228C000825002020-01-30 11:05PM EST2020-02-284.334.905.400.00--2036.52%
PM200320C000825002020-02-18 3:55PM EST2020-03-205.625.455.65-0.53-8.62%231,10124.49%
PM200515C000825002020-02-06 3:26PM EST2020-05-157.456.206.400.00-24720.36%
PM200619C000825002020-02-10 1:53PM EST2020-06-198.476.307.100.00-362521.30%
PM200918C000825002020-02-18 3:55PM EST2020-09-187.677.357.80+2.37+44.72%61019.09%
PM210115C000825002020-02-11 12:01PM EST2021-01-1510.088.008.700.00-363218.27%
PM220121C000825002020-02-10 10:20AM EST2022-01-2110.858.6011.550.00-1818.88%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200221P000825002020-02-13 11:43AM EST2020-02-210.050.000.040.00-21,60435.74%
PM200228P000825002020-02-18 3:34PM EST2020-02-280.130.130.160.00-510326.47%
PM200306P000825002020-01-30 11:06PM EST2020-03-061.550.270.350.00--425.54%
PM200320P000825002020-02-18 1:36PM EST2020-03-200.720.700.74-0.01-1.37%411,68024.93%
PM200327P000825002020-02-18 11:10AM EST2020-03-270.980.861.19-0.03-2.97%2-27.83%
PM200515P000825002020-02-12 3:39PM EST2020-05-152.021.952.080.00-3486524.70%
PM200619P000825002020-02-18 12:17PM EST2020-06-192.892.752.96+0.05+1.76%131,29625.81%
PM200918P000825002020-02-18 12:18PM EST2020-09-184.104.004.15+0.60+17.14%2616424.44%
PM210115P000825002020-02-11 10:33AM EST2021-01-155.905.857.650.00-31,66630.83%
PM220121P000825002020-01-29 12:51PM EST2022-01-2111.909.6012.500.00-11331.83%