New Zealand markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.83-0.13 (-0.13%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240920C000500002024-06-24 2:54PM EDT50.0052.2051.0053.600.00-141283.98%
PM240920C000600002024-06-20 3:48PM EDT60.0041.2042.0042.900.00-2068.70%
PM240920C000700002024-06-20 3:48PM EDT70.0031.2032.3034.000.00-1062.40%
PM240920C000750002024-03-27 3:29PM EDT75.0018.3019.0022.900.00-190.00%
PM240920C000800002024-06-21 1:10PM EDT80.0020.9522.7023.500.00-41048.39%
PM240920C000850002024-06-18 11:52AM EDT85.0016.7017.2018.100.00-1211636.01%
PM240920C000900002024-06-25 9:30AM EDT90.0012.8013.0013.400.00-172230.25%
PM240920C000950002024-06-24 10:43AM EDT95.009.438.408.90+1.13+13.61%14,89124.78%
PM240920C001000002024-06-26 1:11PM EDT100.005.004.905.100.00-912,09621.09%
PM240920C001050002024-06-26 3:52PM EDT105.002.502.302.400.00-783,06318.85%
PM240920C001100002024-06-26 2:56PM EDT110.000.950.800.900.00-122,34517.58%
PM240920C001150002024-06-26 1:57PM EDT115.000.320.250.350.00-7042317.97%
PM240920C001200002024-06-21 3:19PM EDT120.000.150.050.450.00-229023.85%
PM240920C001250002024-06-17 11:36AM EDT125.000.200.050.400.00-252727.42%
PM240920C001300002024-04-30 10:04AM EDT130.000.050.000.350.00--330.47%
PM240920C001350002024-06-11 12:16PM EDT135.000.050.000.300.00-1533.11%
PM240920C001400002024-06-20 12:30PM EDT140.000.100.000.300.00-181936.43%
PM240920C001450002024-06-21 11:32AM EDT145.000.070.000.250.00-3338.33%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PM240920P000500002024-06-13 10:24AM EDT50.000.050.000.250.00-52067.68%
PM240920P000550002024-02-01 2:47PM EDT55.000.250.002.250.00--689.45%
PM240920P000600002024-02-06 2:57PM EDT60.000.250.002.300.00--379.25%
PM240920P000650002024-06-12 1:14PM EDT65.000.050.001.000.00-828257.18%
PM240920P000700002024-06-24 1:34PM EDT70.000.210.051.250.00-410752.15%
PM240920P000750002024-06-24 1:34PM EDT75.000.260.050.400.00-431539.65%
PM240920P000800002024-06-25 2:05PM EDT80.000.190.150.400.00-32,18132.72%
PM240920P000850002024-06-25 9:30AM EDT85.000.250.100.500.00-11,14627.44%
PM240920P000900002024-06-25 3:52PM EDT90.000.400.400.500.00-332,44320.61%
PM240920P000950002024-06-26 2:06PM EDT95.000.950.851.250.00-1013,50119.47%
PM240920P001000002024-06-26 2:23PM EDT100.002.102.102.150.00-101,45315.24%
PM240920P001050002024-06-25 10:44AM EDT105.004.454.404.700.00-185014.19%
PM240920P001100002024-06-25 3:56PM EDT110.008.188.309.500.00-6027120.58%
PM240920P001150002024-06-18 2:17PM EDT115.0015.1313.2013.500.00-30017.75%