PM - Philip Morris International Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM191213C000735002019-11-08 12:11PM EST73.509.9410.4511.300.00-3568.75%
PM191213C000745002019-11-27 11:09AM EST74.507.869.6010.300.00--193.75%
PM191213C000750002019-11-08 12:11PM EST75.008.109.309.800.00-11105.66%
PM191213C000765002019-11-19 3:55PM EST76.507.337.508.350.00-1271.88%
PM191213C000770002019-11-29 12:18PM EST77.006.047.357.750.00-101286.72%
PM191213C000780002019-11-19 10:38AM EST78.005.896.556.750.00--386.91%
PM191213C000785002019-12-06 1:34PM EST78.505.065.906.200.00-3372.46%
PM191213C000790002019-12-03 9:32AM EST79.003.245.505.700.00-141472.27%
PM191213C000795002019-12-05 3:49PM EST79.503.005.005.250.00-2469.14%
PM191213C000800002019-12-06 10:01AM EST80.003.344.604.750.00-25967.77%
PM191213C000805002019-12-10 1:09PM EST80.503.414.154.200.00-233762.31%
PM191213C000810002019-12-11 9:40AM EST81.003.903.603.75+0.42+12.07%212856.64%
PM191213C000815002019-12-09 1:48PM EST81.502.343.053.200.00-219752.54%
PM191213C000820002019-12-12 10:27AM EST82.002.702.592.72+0.63+30.43%120247.75%
PM191213C000825002019-12-12 9:45AM EST82.502.122.182.26-0.10-4.50%3122543.65%
PM191213C000830002019-12-12 10:37AM EST83.001.791.691.76-0.24-11.82%967937.11%
PM191213C000835002019-12-12 11:58AM EST83.501.241.251.26-0.30-19.48%1955030.08%
PM191213C000840002019-12-12 11:25AM EST84.000.850.860.89-0.35-29.17%1667227.74%
PM191213C000845002019-12-12 11:30AM EST84.500.540.480.52-0.21-28.00%1714123.34%
PM191213C000850002019-12-12 11:13AM EST85.000.180.240.27-0.19-51.35%2848421.00%
PM191213C000855002019-12-11 2:17PM EST85.500.140.110.14-0.14-50.00%151120.80%
PM191213C000860002019-12-11 3:26PM EST86.000.140.040.060.00-3911220.12%
PM191213C000865002019-12-09 10:33AM EST86.500.050.000.030.00-58420.90%
PM191213C000870002019-12-11 2:22PM EST87.000.030.000.040.00-29326.17%
PM191213C000875002019-12-11 2:21PM EST87.500.010.000.030.00-31628.32%
PM191213C000880002019-12-02 11:15AM EST88.000.030.000.030.00-217732.03%
PM191213C000885002019-11-21 10:00AM EST88.500.170.000.030.00-14035.16%
PM191213C000900002019-11-18 12:12PM EST90.000.200.000.030.00-171745.31%
PM191213C000910002019-11-18 9:53AM EST91.000.100.000.030.00--1351.56%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM191213P000740002019-12-04 12:09PM EST74.000.030.000.030.00-41676.56%
PM191213P000745002019-11-18 12:12AM EST74.500.170.000.030.00--772.66%
PM191213P000750002019-12-03 3:57PM EST75.000.040.000.030.00-11668.75%
PM191213P000755002019-11-27 3:21PM EST75.500.060.000.030.00-62265.63%
PM191213P000760002019-11-27 1:48PM EST76.000.100.000.030.00-11162.50%
PM191213P000765002019-11-25 10:49AM EST76.500.220.000.030.00--159.38%
PM191213P000770002019-11-27 1:48PM EST77.000.130.000.030.00--155.47%
PM191213P000775002019-12-05 9:50AM EST77.500.120.000.030.00-1016151.56%
PM191213P000780002019-12-04 3:15PM EST78.000.140.000.010.00-1546.09%
PM191213P000785002019-12-02 2:35PM EST78.500.220.000.030.00-18018150.00%
PM191213P000790002019-12-10 2:59PM EST79.000.020.000.030.00-104446.48%
PM191213P000795002019-12-06 10:01AM EST79.500.080.000.030.00-111642.58%
PM191213P000800002019-12-11 10:01AM EST80.000.020.000.030.00-928339.06%
PM191213P000805002019-12-10 9:46AM EST80.500.050.000.030.00-124735.16%
PM191213P000810002019-12-09 1:17PM EST81.000.080.000.040.00-1913833.01%
PM191213P000815002019-12-11 3:47PM EST81.500.030.000.030.00-7110327.34%
PM191213P000820002019-12-11 11:08AM EST82.000.050.010.050.00-1019826.17%
PM191213P000825002019-12-11 3:59PM EST82.500.030.020.04-0.01-25.00%1534420.70%
PM191213P000830002019-12-11 12:31PM EST83.000.090.050.06-0.05-35.71%118318.16%
PM191213P000835002019-12-11 1:13PM EST83.500.150.080.10-0.07-31.82%4525215.72%
PM191213P000840002019-12-12 11:09AM EST84.000.270.170.19+0.06+28.57%1128813.87%
PM191213P000845002019-12-12 10:59AM EST84.500.420.320.36+0.11+35.48%3613011.62%
PM191213P000850002019-12-12 10:41AM EST85.000.680.600.64+0.07+11.48%431236.45%
PM191213P000855002019-12-12 10:15AM EST85.500.930.880.94+0.05+5.68%114660.00%
PM191213P000860002019-12-11 2:20PM EST86.001.381.321.40+0.25+22.12%20170.00%
PM191213P000865002019-12-11 10:48AM EST86.502.011.841.940.00-19220.00%
PM191213P000870002019-11-19 9:41AM EST87.003.752.362.440.00-17190.00%
PM191213P000875002019-12-12 11:22AM EST87.502.972.852.83-0.48-13.91%3100.00%
PM191213P000900002019-11-05 10:35AM EST90.006.006.457.300.00--0129.39%