PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:92.50
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200228C000925002020-02-24 10:36AM EST2020-02-280.020.000.090.00-78156.06%
PM200306C000925002020-02-10 3:17PM EST2020-03-060.350.000.090.00-11211230.66%
PM200313C000925002020-02-25 10:09AM EST2020-03-130.170.030.18-0.35-67.31%214127.39%
PM200320C000925002020-02-25 2:39PM EST2020-03-200.210.150.28+0.02+10.53%443,33825.83%
PM200417C000925002020-02-25 1:26PM EST2020-04-170.570.450.81-0.12-17.39%3517624.59%
PM200515C000925002020-02-25 3:13PM EST2020-05-150.910.851.11-0.02-2.15%5968722.44%
PM200619C000925002020-02-25 2:58PM EST2020-06-191.491.361.61+0.12+8.76%91,49622.03%
PM200918C000925002020-02-19 10:28AM EST2020-09-182.982.092.640.00-112321.12%
PM210115C000925002020-02-25 1:23PM EST2021-01-153.303.153.65-0.25-7.04%91,10120.23%
PM220121C000925002020-01-23 10:55AM EST2022-01-215.056.107.850.00-15023.01%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PM200228P000925002020-02-21 10:36AM EST2020-02-284.655.559.600.00--354.10%
PM200306P000925002020-02-25 1:34PM EST2020-03-067.357.108.15+3.50+90.91%151751.81%
PM200320P000925002020-02-24 10:25AM EST2020-03-206.257.5010.150.00-559062.04%
PM200417P000925002020-02-25 11:43AM EST2020-04-178.358.759.550.00-1036.85%
PM200515P000925002020-02-20 9:34AM EST2020-05-157.159.209.800.00-130031.52%
PM200619P000925002020-02-20 10:49AM EST2020-06-198.609.9011.050.00-119233.47%
PM200918P000925002020-02-12 9:34AM EST2020-09-188.4010.9012.000.00-41728.94%
PM210115P000925002020-02-11 10:21AM EST2021-01-1510.2013.4514.350.00-115930.56%
PM220121P000925002020-01-23 3:39PM EST2022-01-2116.4214.3016.650.00--025.83%