PM - Philip Morris International Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM191213C00073500 | 2019-11-08 12:11PM EST | 73.50 | 9.94 | 10.45 | 11.30 | 0.00 | - | 3 | 5 | 68.75% |
| PM191213C00074500 | 2019-11-27 11:09AM EST | 74.50 | 7.86 | 9.60 | 10.30 | 0.00 | - | - | 1 | 93.75% |
| PM191213C00075000 | 2019-11-08 12:11PM EST | 75.00 | 8.10 | 9.30 | 9.80 | 0.00 | - | 1 | 1 | 105.66% |
| PM191213C00076500 | 2019-11-19 3:55PM EST | 76.50 | 7.33 | 7.50 | 8.35 | 0.00 | - | 1 | 2 | 71.88% |
| PM191213C00077000 | 2019-11-29 12:18PM EST | 77.00 | 6.04 | 7.35 | 7.75 | 0.00 | - | 10 | 12 | 86.72% |
| PM191213C00078000 | 2019-11-19 10:38AM EST | 78.00 | 5.89 | 6.55 | 6.75 | 0.00 | - | - | 3 | 86.91% |
| PM191213C00078500 | 2019-12-06 1:34PM EST | 78.50 | 5.06 | 5.90 | 6.20 | 0.00 | - | 3 | 3 | 72.46% |
| PM191213C00079000 | 2019-12-03 9:32AM EST | 79.00 | 3.24 | 5.50 | 5.70 | 0.00 | - | 14 | 14 | 72.27% |
| PM191213C00079500 | 2019-12-05 3:49PM EST | 79.50 | 3.00 | 5.00 | 5.25 | 0.00 | - | 2 | 4 | 69.14% |
| PM191213C00080000 | 2019-12-06 10:01AM EST | 80.00 | 3.34 | 4.60 | 4.75 | 0.00 | - | 2 | 59 | 67.77% |
| PM191213C00080500 | 2019-12-10 1:09PM EST | 80.50 | 3.41 | 4.15 | 4.20 | 0.00 | - | 23 | 37 | 62.31% |
| PM191213C00081000 | 2019-12-11 9:40AM EST | 81.00 | 3.90 | 3.60 | 3.75 | +0.42 | +12.07% | 2 | 128 | 56.64% |
| PM191213C00081500 | 2019-12-09 1:48PM EST | 81.50 | 2.34 | 3.05 | 3.20 | 0.00 | - | 2 | 197 | 52.54% |
| PM191213C00082000 | 2019-12-12 10:27AM EST | 82.00 | 2.70 | 2.59 | 2.72 | +0.63 | +30.43% | 1 | 202 | 47.75% |
| PM191213C00082500 | 2019-12-12 9:45AM EST | 82.50 | 2.12 | 2.18 | 2.26 | -0.10 | -4.50% | 31 | 225 | 43.65% |
| PM191213C00083000 | 2019-12-12 10:37AM EST | 83.00 | 1.79 | 1.69 | 1.76 | -0.24 | -11.82% | 9 | 679 | 37.11% |
| PM191213C00083500 | 2019-12-12 11:58AM EST | 83.50 | 1.24 | 1.25 | 1.26 | -0.30 | -19.48% | 19 | 550 | 30.08% |
| PM191213C00084000 | 2019-12-12 11:25AM EST | 84.00 | 0.85 | 0.86 | 0.89 | -0.35 | -29.17% | 16 | 672 | 27.74% |
| PM191213C00084500 | 2019-12-12 11:30AM EST | 84.50 | 0.54 | 0.48 | 0.52 | -0.21 | -28.00% | 17 | 141 | 23.34% |
| PM191213C00085000 | 2019-12-12 11:13AM EST | 85.00 | 0.18 | 0.24 | 0.27 | -0.19 | -51.35% | 28 | 484 | 21.00% |
| PM191213C00085500 | 2019-12-11 2:17PM EST | 85.50 | 0.14 | 0.11 | 0.14 | -0.14 | -50.00% | 1 | 511 | 20.80% |
| PM191213C00086000 | 2019-12-11 3:26PM EST | 86.00 | 0.14 | 0.04 | 0.06 | 0.00 | - | 39 | 112 | 20.12% |
| PM191213C00086500 | 2019-12-09 10:33AM EST | 86.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 84 | 20.90% |
| PM191213C00087000 | 2019-12-11 2:22PM EST | 87.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 93 | 26.17% |
| PM191213C00087500 | 2019-12-11 2:21PM EST | 87.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 16 | 28.32% |
| PM191213C00088000 | 2019-12-02 11:15AM EST | 88.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 177 | 32.03% |
| PM191213C00088500 | 2019-11-21 10:00AM EST | 88.50 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 35.16% |
| PM191213C00090000 | 2019-11-18 12:12PM EST | 90.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 17 | 17 | 45.31% |
| PM191213C00091000 | 2019-11-18 9:53AM EST | 91.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 13 | 51.56% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM191213P00074000 | 2019-12-04 12:09PM EST | 74.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 16 | 76.56% |
| PM191213P00074500 | 2019-11-18 12:12AM EST | 74.50 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 7 | 72.66% |
| PM191213P00075000 | 2019-12-03 3:57PM EST | 75.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 68.75% |
| PM191213P00075500 | 2019-11-27 3:21PM EST | 75.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 22 | 65.63% |
| PM191213P00076000 | 2019-11-27 1:48PM EST | 76.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 62.50% |
| PM191213P00076500 | 2019-11-25 10:49AM EST | 76.50 | 0.22 | 0.00 | 0.03 | 0.00 | - | - | 1 | 59.38% |
| PM191213P00077000 | 2019-11-27 1:48PM EST | 77.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 1 | 55.47% |
| PM191213P00077500 | 2019-12-05 9:50AM EST | 77.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 10 | 161 | 51.56% |
| PM191213P00078000 | 2019-12-04 3:15PM EST | 78.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 46.09% |
| PM191213P00078500 | 2019-12-02 2:35PM EST | 78.50 | 0.22 | 0.00 | 0.03 | 0.00 | - | 180 | 181 | 50.00% |
| PM191213P00079000 | 2019-12-10 2:59PM EST | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 44 | 46.48% |
| PM191213P00079500 | 2019-12-06 10:01AM EST | 79.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 42.58% |
| PM191213P00080000 | 2019-12-11 10:01AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 283 | 39.06% |
| PM191213P00080500 | 2019-12-10 9:46AM EST | 80.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 47 | 35.16% |
| PM191213P00081000 | 2019-12-09 1:17PM EST | 81.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 19 | 138 | 33.01% |
| PM191213P00081500 | 2019-12-11 3:47PM EST | 81.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 71 | 103 | 27.34% |
| PM191213P00082000 | 2019-12-11 11:08AM EST | 82.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 198 | 26.17% |
| PM191213P00082500 | 2019-12-11 3:59PM EST | 82.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 15 | 344 | 20.70% |
| PM191213P00083000 | 2019-12-11 12:31PM EST | 83.00 | 0.09 | 0.05 | 0.06 | -0.05 | -35.71% | 1 | 183 | 18.16% |
| PM191213P00083500 | 2019-12-11 1:13PM EST | 83.50 | 0.15 | 0.08 | 0.10 | -0.07 | -31.82% | 45 | 252 | 15.72% |
| PM191213P00084000 | 2019-12-12 11:09AM EST | 84.00 | 0.27 | 0.17 | 0.19 | +0.06 | +28.57% | 11 | 288 | 13.87% |
| PM191213P00084500 | 2019-12-12 10:59AM EST | 84.50 | 0.42 | 0.32 | 0.36 | +0.11 | +35.48% | 36 | 130 | 11.62% |
| PM191213P00085000 | 2019-12-12 10:41AM EST | 85.00 | 0.68 | 0.60 | 0.64 | +0.07 | +11.48% | 43 | 123 | 6.45% |
| PM191213P00085500 | 2019-12-12 10:15AM EST | 85.50 | 0.93 | 0.88 | 0.94 | +0.05 | +5.68% | 114 | 66 | 0.00% |
| PM191213P00086000 | 2019-12-11 2:20PM EST | 86.00 | 1.38 | 1.32 | 1.40 | +0.25 | +22.12% | 20 | 17 | 0.00% |
| PM191213P00086500 | 2019-12-11 10:48AM EST | 86.50 | 2.01 | 1.84 | 1.94 | 0.00 | - | 19 | 22 | 0.00% |
| PM191213P00087000 | 2019-11-19 9:41AM EST | 87.00 | 3.75 | 2.36 | 2.44 | 0.00 | - | 17 | 19 | 0.00% |
| PM191213P00087500 | 2019-12-12 11:22AM EST | 87.50 | 2.97 | 2.85 | 2.83 | -0.48 | -13.91% | 31 | 0 | 0.00% |
| PM191213P00090000 | 2019-11-05 10:35AM EST | 90.00 | 6.00 | 6.45 | 7.30 | 0.00 | - | - | 0 | 129.39% |