PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:90.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200221C000900002020-02-18 3:24PM EST2020-02-210.060.050.07-0.19-76.00%682,51623.05%
PM200228C000900002020-02-18 1:47PM EST2020-02-280.370.270.31-0.32-46.38%7212719.97%
PM200306C000900002020-02-11 11:27AM EST2020-03-061.480.480.580.00-610620.04%
PM200313C000900002020-02-18 10:57AM EST2020-03-130.810.640.80-0.59-42.14%338919.80%
PM200320C000900002020-02-18 3:25PM EST2020-03-200.930.860.95-0.45-32.61%1529,31519.12%
PM200327C000900002020-02-12 12:38PM EST2020-03-271.500.631.160.00-147519.34%
PM200515C000900002020-02-18 3:58PM EST2020-05-152.082.022.11-0.42-16.80%4256718.69%
PM200619C000900002020-02-18 12:08PM EST2020-06-192.562.452.74-0.40-13.51%12,46718.99%
PM200918C000900002020-02-18 11:22AM EST2020-09-183.603.503.75-1.00-21.74%174818.22%
PM210115C000900002020-02-14 2:28PM EST2021-01-154.904.204.80-0.10-2.00%2674717.77%
PM220121C000900002020-02-11 10:21AM EST2022-01-217.006.157.800.00-26518.40%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200221P000900002020-02-18 3:59PM EST2020-02-212.522.502.62+1.04+70.27%1232422.07%
PM200228P000900002020-01-31 2:29PM EST2020-02-282.292.702.90-0.42-15.50%21520.75%
PM200313P000900002020-02-13 1:05PM EST2020-03-132.133.103.300.00--14319.04%
PM200320P000900002020-02-18 1:30PM EST2020-03-204.004.154.25+0.35+9.59%14658027.00%
PM200327P000900002020-02-14 10:21AM EST2020-03-273.453.454.650.00-3328.11%
PM200403P000900002020-02-18 12:01AM EST2020-04-033.783.655.550.00--133.37%
PM200515P000900002020-02-11 3:03PM EST2020-05-154.505.355.500.00-727023.71%
PM200619P000900002020-02-11 3:08PM EST2020-06-195.415.507.350.00-127329.29%
PM200918P000900002020-01-22 2:36PM EST2020-09-186.917.558.150.00--325.18%
PM210115P000900002020-02-14 9:58AM EST2021-01-159.559.6510.600.00-120227.54%
PM220121P000900002020-02-18 10:41AM EST2022-01-2114.8513.1517.40+0.80+5.69%1933.06%