Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.50+0.38 (+0.49%)
At close: 4:00PM EDT
Callsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200814C00045000 | 2020-08-03 1:48PM EDT | 45.00 | 31.80 | 30.00 | 34.10 | 0.00 | - | 3 | 3 | 396.48% |
| PM200814C00060000 | 2020-08-03 1:48PM EDT | 60.00 | 16.59 | 14.90 | 18.85 | 0.00 | - | 3 | 3 | 213.57% |
| PM200814C00065000 | 2020-07-13 10:15AM EDT | 65.00 | 9.10 | 10.00 | 14.05 | 0.00 | - | 25 | 25 | 174.17% |
| PM200814C00069500 | 2020-07-07 10:48AM EDT | 69.50 | 3.10 | 6.90 | 7.25 | 0.00 | - | - | 3 | 0.00% |
| PM200814C00070000 | 2020-07-21 9:53AM EDT | 70.00 | 6.45 | 5.80 | 8.20 | 0.00 | - | 2 | 1 | 90.53% |
| PM200814C00070500 | 2020-07-13 2:02PM EDT | 70.50 | 5.10 | 5.10 | 7.30 | 0.00 | - | - | 1 | 65.82% |
| PM200814C00071000 | 2020-07-20 2:02PM EDT | 71.00 | 3.75 | 4.80 | 7.35 | 0.00 | - | 1 | 1 | 88.48% |
| PM200814C00071500 | 2020-07-10 10:04AM EDT | 71.50 | 3.15 | 4.00 | 6.35 | 0.00 | - | 10 | 12 | 61.33% |
| PM200814C00072000 | 2020-07-15 9:34AM EDT | 72.00 | 5.04 | 3.80 | 5.90 | 0.00 | - | 1 | 2 | 60.06% |
| PM200814C00072500 | 2020-08-03 2:10PM EDT | 72.50 | 4.52 | 3.40 | 5.30 | 0.00 | - | 2 | 15 | 51.17% |
| PM200814C00073000 | 2020-07-13 9:49AM EDT | 73.00 | 2.93 | 2.70 | 4.85 | 0.00 | - | 3 | 7 | 49.90% |
| PM200814C00073500 | 2020-07-21 10:17AM EDT | 73.50 | 4.06 | 2.52 | 4.35 | 0.00 | - | 3 | 23 | 46.09% |
| PM200814C00074000 | 2020-07-30 9:56AM EDT | 74.00 | 4.25 | 2.82 | 3.80 | 0.00 | - | 60 | 80 | 39.84% |
| PM200814C00074500 | 2020-07-17 12:26PM EDT | 74.50 | 2.97 | 2.58 | 3.30 | 0.00 | - | 12 | 33 | 35.99% |
| PM200814C00075000 | 2020-08-07 3:30PM EDT | 75.00 | 2.44 | 2.41 | 2.95 | +0.25 | +11.42% | 19 | 53 | 37.79% |
| PM200814C00075500 | 2020-08-05 11:28AM EDT | 75.50 | 1.99 | 1.64 | 2.53 | 0.00 | - | 20 | 146 | 36.13% |
| PM200814C00076000 | 2020-08-07 1:07PM EDT | 76.00 | 1.50 | 1.67 | 2.21 | -0.02 | -1.32% | 7 | 35 | 37.01% |
| PM200814C00076500 | 2020-08-07 1:55PM EDT | 76.50 | 1.22 | 1.40 | 1.71 | +0.07 | +6.09% | 3 | 45 | 31.74% |
| PM200814C00077000 | 2020-08-07 3:58PM EDT | 77.00 | 1.12 | 0.96 | 1.37 | +0.14 | +14.29% | 111 | 113 | 30.57% |
| PM200814C00077500 | 2020-08-07 3:50PM EDT | 77.50 | 0.83 | 0.68 | 0.93 | +0.03 | +3.75% | 39 | 70 | 25.68% |
| PM200814C00078000 | 2020-08-07 3:33PM EDT | 78.00 | 0.51 | 0.44 | 0.68 | -0.05 | -8.93% | 78 | 79 | 25.00% |
| PM200814C00078500 | 2020-08-07 3:57PM EDT | 78.50 | 0.43 | 0.35 | 0.48 | +0.05 | +13.16% | 452 | 72 | 24.51% |
| PM200814C00079000 | 2020-08-07 3:44PM EDT | 79.00 | 0.25 | 0.00 | 0.32 | -0.01 | -3.85% | 211 | 218 | 23.88% |
| PM200814C00079500 | 2020-08-07 3:50PM EDT | 79.50 | 0.18 | 0.12 | 0.32 | +0.01 | +5.88% | 26 | 145 | 27.93% |
| PM200814C00080000 | 2020-08-07 2:59PM EDT | 80.00 | 0.06 | 0.00 | 0.17 | -0.06 | -50.00% | 22 | 129 | 25.39% |
| PM200814C00081000 | 2020-08-06 3:21PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 23.44% |
| PM200814C00082000 | 2020-08-05 3:19PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 25.98% |
| PM200814C00085000 | 2020-08-03 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 34 | 21 | 55.27% |
| PM200814C00090000 | 2020-07-28 10:21AM EDT | 90.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 8 | 55.47% |
Putsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200814P00060000 | 2020-07-20 9:49AM EDT | 60.00 | 0.26 | 0.00 | 0.07 | 0.00 | - | 6 | 22 | 97.66% |
| PM200814P00063000 | 2020-07-22 10:51AM EDT | 63.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 4 | 6 | 96.88% |
| PM200814P00065000 | 2020-07-28 10:34AM EDT | 65.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 200 | 60 | 68.75% |
| PM200814P00065500 | 2020-07-17 3:44PM EDT | 65.50 | 0.43 | 0.00 | 0.40 | 0.00 | - | - | 2 | 92.58% |
| PM200814P00066000 | 2020-07-22 10:39AM EDT | 66.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 62.50% |
| PM200814P00066500 | 2020-07-21 9:35AM EDT | 66.50 | 0.30 | 0.00 | 0.19 | 0.00 | - | 1 | 9 | 73.83% |
| PM200814P00067000 | 2020-08-03 10:54AM EDT | 67.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1,482 | 55.47% |
| PM200814P00067500 | 2020-07-21 10:42AM EDT | 67.50 | 0.32 | 0.00 | 0.04 | 0.00 | - | - | 20 | 53.13% |
| PM200814P00068000 | 2020-07-31 10:45AM EDT | 68.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 1 | 104 | 50.39% |
| PM200814P00068500 | 2020-07-17 2:37PM EDT | 68.50 | 0.78 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 55.08% |
| PM200814P00069000 | 2020-08-03 9:53AM EDT | 69.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 10 | 16 | 53.91% |
| PM200814P00069500 | 2020-08-06 10:27AM EDT | 69.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 55.27% |
| PM200814P00070000 | 2020-08-07 12:30PM EDT | 70.00 | 0.03 | 0.00 | 0.18 | -0.11 | -78.57% | 3 | 64 | 52.34% |
| PM200814P00070500 | 2020-07-29 12:24PM EDT | 70.50 | 0.20 | 0.00 | 0.18 | 0.00 | - | 3 | 41 | 57.52% |
| PM200814P00071000 | 2020-07-23 10:28AM EDT | 71.00 | 0.68 | 0.00 | 0.20 | 0.00 | - | 3 | 23 | 55.66% |
| PM200814P00071500 | 2020-08-07 9:54AM EDT | 71.50 | 0.08 | 0.00 | 0.06 | -0.15 | -65.22% | 1 | 30 | 39.84% |
| PM200814P00072000 | 2020-08-03 9:30AM EDT | 72.00 | 0.28 | 0.00 | 0.18 | 0.00 | - | 6 | 32 | 47.56% |
| PM200814P00072500 | 2020-08-07 10:09AM EDT | 72.50 | 0.10 | 0.00 | 0.24 | -0.03 | -23.08% | 1 | 39 | 47.85% |
| PM200814P00073000 | 2020-08-07 10:49AM EDT | 73.00 | 0.15 | 0.00 | 0.12 | -0.01 | -6.25% | 5 | 26 | 36.72% |
| PM200814P00073500 | 2020-08-07 11:54AM EDT | 73.50 | 0.16 | 0.00 | 0.28 | -0.12 | -42.86% | 2 | 28 | 42.68% |
| PM200814P00074000 | 2020-08-07 2:46PM EDT | 74.00 | 0.16 | 0.00 | 0.25 | -0.11 | -40.74% | 46 | 28 | 37.50% |
| PM200814P00074500 | 2020-08-07 3:08PM EDT | 74.50 | 0.21 | 0.06 | 0.33 | -0.06 | -22.22% | 29 | 14 | 37.31% |
| PM200814P00075000 | 2020-08-07 2:36PM EDT | 75.00 | 0.27 | 0.07 | 0.29 | -0.08 | -22.86% | 17 | 83 | 31.59% |
| PM200814P00075500 | 2020-08-07 12:45PM EDT | 75.50 | 0.38 | 0.15 | 0.45 | -0.05 | -11.63% | 20 | 26 | 33.40% |
| PM200814P00076000 | 2020-08-07 3:39PM EDT | 76.00 | 0.46 | 0.35 | 0.61 | -0.17 | -26.98% | 35 | 71 | 33.94% |
| PM200814P00076500 | 2020-08-07 3:10PM EDT | 76.50 | 0.63 | 0.37 | 0.59 | -0.29 | -31.52% | 9 | 24 | 28.17% |
| PM200814P00077000 | 2020-08-07 3:57PM EDT | 77.00 | 0.70 | 0.50 | 0.74 | -0.55 | -44.00% | 21 | 40 | 26.86% |
| PM200814P00077500 | 2020-08-06 3:51PM EDT | 77.50 | 1.13 | 0.71 | 0.94 | 0.00 | - | 1 | 48 | 25.98% |
| PM200814P00078000 | 2020-08-07 3:42PM EDT | 78.00 | 1.28 | 0.95 | 1.19 | -0.49 | -27.68% | 210 | 33 | 25.29% |
| PM200814P00078500 | 2020-07-30 12:28PM EDT | 78.50 | 1.89 | 1.38 | 1.69 | 0.00 | - | - | 12 | 30.76% |
| PM200814P00079000 | 2020-07-30 12:28PM EDT | 79.00 | 2.14 | 1.42 | 2.03 | 0.00 | - | - | 15 | 30.76% |
| PM200814P00079500 | 2020-07-29 10:46AM EDT | 79.50 | 2.63 | 1.82 | 2.62 | 0.00 | - | - | 10 | 38.18% |
© 2020 Verizon Media. All rights reserved.
