PM - Philip Morris International Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM200124C000750002019-12-06 1:25PM EST75.007.7212.1012.600.00-100.00%
PM200124C000790002020-01-14 10:49AM EST79.008.659.459.700.00-1400.00%
PM200124C000800002020-01-16 12:32PM EST80.008.408.558.700.00-900.00%
PM200124C000805002019-12-16 12:02AM EST80.504.027.508.400.00--073.05%
PM200124C000810002020-01-14 12:44PM EST81.006.657.507.750.00-12048.44%
PM200124C000815002020-01-02 2:20PM EST81.504.107.007.150.00-500.00%
PM200124C000825002020-01-17 1:52PM EST82.505.816.056.150.00-200.00%
PM200124C000830002019-12-31 10:31AM EST83.005.305.555.700.00-1000.00%
PM200124C000835002020-01-17 10:37AM EST83.504.455.055.250.00-8033.99%
PM200124C000840002020-01-22 11:10AM EST84.004.704.554.65+0.60+14.63%1500.00%
PM200124C000845002020-01-21 2:51PM EST84.504.454.104.200.00-5300.00%
PM200124C000850002020-01-22 12:25PM EST85.003.633.603.70+0.30+9.01%500.00%
PM200124C000855002020-01-17 10:26AM EST85.502.473.053.150.00-1100.00%
PM200124C000860002020-01-21 2:26PM EST86.002.982.622.700.00-4600.00%
PM200124C000865002020-01-17 10:41AM EST86.501.872.152.210.00-4100.00%
PM200124C000870002020-01-22 11:13AM EST87.001.731.691.73+0.10+6.13%8010.16%
PM200124C000875002020-01-22 12:54PM EST87.501.261.251.30-0.30-19.23%33013.87%
PM200124C000880002020-01-22 9:58AM EST88.001.160.860.89+0.08+7.41%24013.58%
PM200124C000885002020-01-22 12:07PM EST88.500.560.560.57-0.23-29.11%94013.97%
PM200124C000890002020-01-22 12:14PM EST89.000.320.310.33-0.16-33.33%56014.16%
PM200124C000900002020-01-22 11:30AM EST90.000.100.070.08-0.11-52.38%136014.36%
PM200124C000910002020-01-22 9:42AM EST91.000.040.010.05+0.01+33.33%28019.14%
PM200124C000915002020-01-15 3:02PM EST91.500.060.000.030.00-24019.92%
PM200124C000925002020-01-10 1:22PM EST92.500.030.000.030.00-1025.39%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM200124P000750002019-12-12 12:18PM EST75.000.300.000.030.00-1276.56%
PM200124P000760002019-12-18 9:43AM EST76.000.200.000.070.00-1279.69%
PM200124P000770002020-01-03 1:27PM EST77.000.110.000.100.00-404078.13%
PM200124P000790002019-12-30 11:45AM EST79.000.180.000.130.00--169.14%
PM200124P000795002019-12-16 11:44AM EST79.500.450.000.130.00-45066.02%
PM200124P000800002020-01-14 3:23PM EST80.000.030.000.080.00-55657.81%
PM200124P000810002020-01-21 10:29AM EST81.000.050.000.050.00-120653.91%
PM200124P000815002020-01-14 10:39AM EST81.500.060.000.050.00-11250.78%
PM200124P000820002020-01-14 10:38AM EST82.000.080.000.080.00-2452.15%
PM200124P000825002020-01-21 11:17AM EST82.500.010.000.050.00-13244.53%
PM200124P000835002020-01-09 3:02PM EST83.500.150.000.090.00-55643.36%
PM200124P000840002020-01-14 12:07PM EST84.000.150.010.030.00-12011432.42%
PM200124P000845002020-01-03 2:28PM EST84.500.930.000.030.00-12829.30%
PM200124P000850002020-01-21 1:57PM EST85.000.040.050.030.00-229226.37%
PM200124P000855002020-01-21 12:58PM EST85.500.040.010.04-0.03-42.86%106524.61%
PM200124P000860002020-01-21 2:41PM EST86.000.060.020.040.00-8114321.49%
PM200124P000865002020-01-21 2:33PM EST86.500.070.040.070.00-58920.90%
PM200124P000870002020-01-21 10:47AM EST87.000.210.080.110.00-419119.83%
PM200124P000875002020-01-21 11:53AM EST87.500.260.150.180.00-2620418.99%
PM200124P000880002020-01-22 11:21AM EST88.000.290.270.29+0.01+3.57%428718.21%
PM200124P000885002020-01-22 12:05PM EST88.500.470.430.47-0.01-2.08%6321617.97%
PM200124P000890002020-01-22 12:03PM EST89.000.730.710.74+0.01+1.39%9210618.46%
PM200124P000900002020-01-22 11:21AM EST90.001.441.431.48+0.04+2.86%2110820.22%
PM200124P000910002020-01-22 10:11AM EST91.002.272.362.43-0.34-13.03%-3026.07%
PM200124P000915002020-01-22 10:13AM EST91.502.762.862.92-0.34-10.97%74429.30%
PM200124P000920002020-01-22 11:57AM EST92.003.253.403.50+0.05+1.56%37637.50%
PM200124P000925002020-01-21 3:53PM EST92.503.453.904.00-0.40-10.39%145941.21%
PM200124P000930002020-01-21 11:21AM EST93.004.304.404.500.00-197544.82%
PM200124P000935002020-01-16 12:06PM EST93.505.154.905.000.00-1048.24%
PM200124P000940002020-01-22 10:46AM EST94.005.455.355.50-0.10-1.80%4051.76%
PM200124P000950002020-01-22 9:59AM EST95.006.106.356.45-0.60-8.96%20050.39%