Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116C00050000 | 2024-04-22 1:03PM EDT | 50.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM260116C00055000 | 2024-03-19 3:21PM EDT | 55.00 | 40.31 | 34.40 | 38.70 | 0.00 | - | 3 | 0 | 0.00% |
| PM260116C00060000 | 2024-04-23 9:59AM EDT | 60.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PM260116C00065000 | 2024-03-08 2:19PM EDT | 65.00 | 27.80 | 24.90 | 26.20 | 0.00 | - | 3 | 2 | 0.00% |
| PM260116C00070000 | 2024-04-19 12:37PM EDT | 70.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PM260116C00075000 | 2024-04-24 2:30PM EDT | 75.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PM260116C00080000 | 2024-04-26 2:16PM EDT | 80.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PM260116C00085000 | 2024-04-22 2:02PM EDT | 85.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM260116C00090000 | 2024-05-01 12:19PM EDT | 90.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| PM260116C00095000 | 2024-05-01 2:48PM EDT | 95.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PM260116C00100000 | 2024-05-01 10:26AM EDT | 100.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PM260116C00105000 | 2024-05-01 3:18PM EDT | 105.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PM260116C00110000 | 2024-04-29 10:11AM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| PM260116C00115000 | 2024-04-24 3:46PM EDT | 115.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| PM260116C00120000 | 2024-05-01 2:04PM EDT | 120.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PM260116C00125000 | 2024-04-25 3:18PM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PM260116C00130000 | 2024-05-01 3:12PM EDT | 130.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM260116C00135000 | 2024-05-01 3:18PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM260116C00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PM260116C00145000 | 2024-05-01 10:25AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116P00045000 | 2024-04-24 2:11PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM260116P00050000 | 2024-04-12 10:04AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM260116P00055000 | 2024-04-12 10:35AM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM260116P00060000 | 2024-04-24 10:08AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PM260116P00065000 | 2024-04-19 1:27PM EDT | 65.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| PM260116P00070000 | 2024-04-24 3:45PM EDT | 70.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PM260116P00075000 | 2024-04-26 1:13PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PM260116P00080000 | 2024-04-25 11:15AM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| PM260116P00085000 | 2024-04-26 2:24PM EDT | 85.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PM260116P00090000 | 2024-04-30 10:26AM EDT | 90.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PM260116P00095000 | 2024-04-29 2:10PM EDT | 95.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| PM260116P00100000 | 2024-05-01 3:19PM EDT | 100.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PM260116P00105000 | 2024-04-19 11:31AM EDT | 105.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM260116P00110000 | 2024-04-22 10:15AM EDT | 110.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM260116P00115000 | 2024-02-16 1:25PM EDT | 115.00 | 26.44 | 23.00 | 25.20 | 0.00 | - | 30 | 30 | 25.06% |
| PM260116P00145000 | 2024-01-31 12:45PM EDT | 145.00 | 53.80 | 54.70 | 58.40 | 0.00 | - | - | 0 | 44.51% |
© 2024 Yahoo. All rights reserved.