PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:85.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200228C000850002020-02-27 3:44PM EST2020-02-280.530.010.92-0.67-55.83%2013669.14%
PM200306C000850002020-02-27 3:44PM EST2020-03-061.580.371.80-0.73-31.60%415050.44%
PM200313C000850002020-02-26 9:59AM EST2020-03-132.261.272.180.00-62143.43%
PM200320C000850002020-02-27 3:17PM EST2020-03-202.281.452.27-0.72-24.00%332,16937.33%
PM200403C000850002020-02-21 3:31PM EST2020-04-035.101.742.710.00-1033.67%
PM200417C000850002020-02-27 10:16AM EST2020-04-174.153.604.05+0.41+10.96%162039.58%
PM200515C000850002020-02-26 2:09PM EST2020-05-154.102.863.75-0.15-3.53%1064829.85%
PM200619C000850002020-02-27 12:14PM EST2020-06-194.283.204.40-0.16-3.60%121,14528.36%
PM200918C000850002020-02-24 3:21PM EST2020-09-186.134.305.450.00-1016625.38%
PM210115C000850002020-02-27 3:22PM EST2021-01-156.305.056.40-0.45-6.67%280723.22%
PM220121C000850002020-02-14 11:39AM EST2022-01-218.406.008.900.00-65421.32%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200228P000850002020-02-27 3:28PM EST2020-02-281.201.402.37+0.71+144.90%4020146.68%
PM200306P000850002020-02-26 3:23PM EST2020-03-061.612.213.70+0.35+27.78%139649.85%
PM200313P000850002020-02-24 11:52AM EST2020-03-131.622.483.650.00-23636.62%
PM200320P000850002020-02-27 3:23PM EST2020-03-203.423.754.75+1.11+48.05%142,32644.07%
PM200327P000850002020-02-27 3:43PM EST2020-03-274.053.954.90+1.80+80.00%21940.17%
PM200417P000850002020-02-27 10:45AM EST2020-04-174.053.453.90+0.70+20.90%1022.61%
PM200515P000850002020-02-27 10:41AM EST2020-05-154.505.606.35+0.65+16.88%7063734.22%
PM200619P000850002020-02-27 10:49AM EST2020-06-195.306.007.55+0.35+7.07%573,57934.97%
PM200918P000850002020-02-27 10:25AM EST2020-09-186.807.558.75+0.40+6.25%165330.91%
PM210115P000850002020-02-24 1:21PM EST2021-01-159.5010.3511.25+0.20+2.15%122,83932.61%
PM220121P000850002020-02-05 3:48PM EST2022-01-2113.5013.2516.050.00-17632.87%