PM - Philip Morris International Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200124C00075000 | 2019-12-06 1:25PM EST | 75.00 | 7.72 | 12.10 | 12.60 | 0.00 | - | 1 | 0 | 0.00% |
| PM200124C00079000 | 2020-01-14 10:49AM EST | 79.00 | 8.65 | 9.45 | 9.70 | 0.00 | - | 14 | 0 | 0.00% |
| PM200124C00080000 | 2020-01-16 12:32PM EST | 80.00 | 8.40 | 8.55 | 8.70 | 0.00 | - | 9 | 0 | 0.00% |
| PM200124C00080500 | 2019-12-16 12:02AM EST | 80.50 | 4.02 | 7.50 | 8.40 | 0.00 | - | - | 0 | 73.05% |
| PM200124C00081000 | 2020-01-14 12:44PM EST | 81.00 | 6.65 | 7.50 | 7.75 | 0.00 | - | 12 | 0 | 48.44% |
| PM200124C00081500 | 2020-01-02 2:20PM EST | 81.50 | 4.10 | 7.00 | 7.15 | 0.00 | - | 5 | 0 | 0.00% |
| PM200124C00082500 | 2020-01-17 1:52PM EST | 82.50 | 5.81 | 6.05 | 6.15 | 0.00 | - | 2 | 0 | 0.00% |
| PM200124C00083000 | 2019-12-31 10:31AM EST | 83.00 | 5.30 | 5.55 | 5.70 | 0.00 | - | 10 | 0 | 0.00% |
| PM200124C00083500 | 2020-01-17 10:37AM EST | 83.50 | 4.45 | 5.05 | 5.25 | 0.00 | - | 8 | 0 | 33.99% |
| PM200124C00084000 | 2020-01-22 11:10AM EST | 84.00 | 4.70 | 4.55 | 4.65 | +0.60 | +14.63% | 15 | 0 | 0.00% |
| PM200124C00084500 | 2020-01-21 2:51PM EST | 84.50 | 4.45 | 4.10 | 4.20 | 0.00 | - | 53 | 0 | 0.00% |
| PM200124C00085000 | 2020-01-22 12:25PM EST | 85.00 | 3.63 | 3.60 | 3.70 | +0.30 | +9.01% | 5 | 0 | 0.00% |
| PM200124C00085500 | 2020-01-17 10:26AM EST | 85.50 | 2.47 | 3.05 | 3.15 | 0.00 | - | 11 | 0 | 0.00% |
| PM200124C00086000 | 2020-01-21 2:26PM EST | 86.00 | 2.98 | 2.62 | 2.70 | 0.00 | - | 46 | 0 | 0.00% |
| PM200124C00086500 | 2020-01-17 10:41AM EST | 86.50 | 1.87 | 2.15 | 2.21 | 0.00 | - | 41 | 0 | 0.00% |
| PM200124C00087000 | 2020-01-22 11:13AM EST | 87.00 | 1.73 | 1.69 | 1.73 | +0.10 | +6.13% | 8 | 0 | 10.16% |
| PM200124C00087500 | 2020-01-22 12:54PM EST | 87.50 | 1.26 | 1.25 | 1.30 | -0.30 | -19.23% | 33 | 0 | 13.87% |
| PM200124C00088000 | 2020-01-22 9:58AM EST | 88.00 | 1.16 | 0.86 | 0.89 | +0.08 | +7.41% | 24 | 0 | 13.58% |
| PM200124C00088500 | 2020-01-22 12:07PM EST | 88.50 | 0.56 | 0.56 | 0.57 | -0.23 | -29.11% | 94 | 0 | 13.97% |
| PM200124C00089000 | 2020-01-22 12:14PM EST | 89.00 | 0.32 | 0.31 | 0.33 | -0.16 | -33.33% | 56 | 0 | 14.16% |
| PM200124C00090000 | 2020-01-22 11:30AM EST | 90.00 | 0.10 | 0.07 | 0.08 | -0.11 | -52.38% | 136 | 0 | 14.36% |
| PM200124C00091000 | 2020-01-22 9:42AM EST | 91.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 28 | 0 | 19.14% |
| PM200124C00091500 | 2020-01-15 3:02PM EST | 91.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 24 | 0 | 19.92% |
| PM200124C00092500 | 2020-01-10 1:22PM EST | 92.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 25.39% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200124P00075000 | 2019-12-12 12:18PM EST | 75.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 76.56% |
| PM200124P00076000 | 2019-12-18 9:43AM EST | 76.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 79.69% |
| PM200124P00077000 | 2020-01-03 1:27PM EST | 77.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 78.13% |
| PM200124P00079000 | 2019-12-30 11:45AM EST | 79.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | - | 1 | 69.14% |
| PM200124P00079500 | 2019-12-16 11:44AM EST | 79.50 | 0.45 | 0.00 | 0.13 | 0.00 | - | 45 | 0 | 66.02% |
| PM200124P00080000 | 2020-01-14 3:23PM EST | 80.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 56 | 57.81% |
| PM200124P00081000 | 2020-01-21 10:29AM EST | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 206 | 53.91% |
| PM200124P00081500 | 2020-01-14 10:39AM EST | 81.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 50.78% |
| PM200124P00082000 | 2020-01-14 10:38AM EST | 82.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 4 | 52.15% |
| PM200124P00082500 | 2020-01-21 11:17AM EST | 82.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 44.53% |
| PM200124P00083500 | 2020-01-09 3:02PM EST | 83.50 | 0.15 | 0.00 | 0.09 | 0.00 | - | 5 | 56 | 43.36% |
| PM200124P00084000 | 2020-01-14 12:07PM EST | 84.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | 120 | 114 | 32.42% |
| PM200124P00084500 | 2020-01-03 2:28PM EST | 84.50 | 0.93 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 29.30% |
| PM200124P00085000 | 2020-01-21 1:57PM EST | 85.00 | 0.04 | 0.05 | 0.03 | 0.00 | - | 2 | 292 | 26.37% |
| PM200124P00085500 | 2020-01-21 12:58PM EST | 85.50 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 10 | 65 | 24.61% |
| PM200124P00086000 | 2020-01-21 2:41PM EST | 86.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 81 | 143 | 21.49% |
| PM200124P00086500 | 2020-01-21 2:33PM EST | 86.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 5 | 89 | 20.90% |
| PM200124P00087000 | 2020-01-21 10:47AM EST | 87.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | 41 | 91 | 19.83% |
| PM200124P00087500 | 2020-01-21 11:53AM EST | 87.50 | 0.26 | 0.15 | 0.18 | 0.00 | - | 26 | 204 | 18.99% |
| PM200124P00088000 | 2020-01-22 11:21AM EST | 88.00 | 0.29 | 0.27 | 0.29 | +0.01 | +3.57% | 4 | 287 | 18.21% |
| PM200124P00088500 | 2020-01-22 12:05PM EST | 88.50 | 0.47 | 0.43 | 0.47 | -0.01 | -2.08% | 63 | 216 | 17.97% |
| PM200124P00089000 | 2020-01-22 12:03PM EST | 89.00 | 0.73 | 0.71 | 0.74 | +0.01 | +1.39% | 92 | 106 | 18.46% |
| PM200124P00090000 | 2020-01-22 11:21AM EST | 90.00 | 1.44 | 1.43 | 1.48 | +0.04 | +2.86% | 21 | 108 | 20.22% |
| PM200124P00091000 | 2020-01-22 10:11AM EST | 91.00 | 2.27 | 2.36 | 2.43 | -0.34 | -13.03% | - | 30 | 26.07% |
| PM200124P00091500 | 2020-01-22 10:13AM EST | 91.50 | 2.76 | 2.86 | 2.92 | -0.34 | -10.97% | 7 | 44 | 29.30% |
| PM200124P00092000 | 2020-01-22 11:57AM EST | 92.00 | 3.25 | 3.40 | 3.50 | +0.05 | +1.56% | 3 | 76 | 37.50% |
| PM200124P00092500 | 2020-01-21 3:53PM EST | 92.50 | 3.45 | 3.90 | 4.00 | -0.40 | -10.39% | 14 | 59 | 41.21% |
| PM200124P00093000 | 2020-01-21 11:21AM EST | 93.00 | 4.30 | 4.40 | 4.50 | 0.00 | - | 19 | 75 | 44.82% |
| PM200124P00093500 | 2020-01-16 12:06PM EST | 93.50 | 5.15 | 4.90 | 5.00 | 0.00 | - | 1 | 0 | 48.24% |
| PM200124P00094000 | 2020-01-22 10:46AM EST | 94.00 | 5.45 | 5.35 | 5.50 | -0.10 | -1.80% | 4 | 0 | 51.76% |
| PM200124P00095000 | 2020-01-22 9:59AM EST | 95.00 | 6.10 | 6.35 | 6.45 | -0.60 | -8.96% | 20 | 0 | 50.39% |