PM - Philip Morris International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PM190920C00042500 2019-06-25 1:29PM EDT 42.50 36.10 42.35 43.75 0.00 - - 36 1,136.52%
PM190920C00045000 2019-08-05 11:05AM EDT 45.00 37.45 27.40 27.65 0.00 - 1 0 202.34%
PM190920C00047500 2019-08-09 11:40AM EDT 47.50 34.90 26.15 26.45 0.00 - 12 0 341.70%
PM190920C00050000 2019-08-27 12:19PM EDT 50.00 22.92 0.00 0.00 0.00 - 100 50 0.00%
PM190920C00055000 2019-08-07 11:10AM EDT 55.00 26.05 17.40 17.80 0.00 - 0 0 50.00%
PM190920C00060000 2019-08-27 1:09PM EDT 60.00 12.55 0.00 0.00 0.00 - 42 45 0.00%
PM190920C00061000 2019-09-06 9:45AM EDT 61.00 11.30 0.00 0.00 0.00 - - 26 0.00%
PM190920C00065000 2019-09-16 12:24PM EDT 65.00 7.55 0.00 0.00 0.00 - 2 98 0.00%
PM190920C00066000 2019-09-04 11:29AM EDT 66.00 6.35 0.00 0.00 0.00 - - 18 0.00%
PM190920C00067500 2019-08-27 3:52PM EDT 67.50 5.00 0.00 0.00 0.00 - 18 16 0.00%
PM190920C00068000 2019-09-16 2:08PM EDT 68.00 4.75 0.00 0.00 0.00 - 2 1 0.00%
PM190920C00068500 2019-09-16 12:00AM EDT 68.50 5.35 0.00 0.00 0.00 - - 1 0.00%
PM190920C00069000 2019-09-16 12:56PM EDT 69.00 3.70 0.00 0.00 0.00 - 3 4 0.00%
PM190920C00070000 2019-09-16 12:46PM EDT 70.00 2.86 0.00 0.00 0.00 - 10 339 0.00%
PM190920C00070500 2019-09-16 12:00AM EDT 70.50 3.85 0.00 0.00 0.00 - - 8 0.00%
PM190920C00071000 2019-09-16 11:21AM EDT 71.00 2.00 0.00 0.00 0.00 - 28 59 0.00%
PM190920C00072000 2019-09-16 12:38PM EDT 72.00 1.28 0.00 0.00 0.00 - 13 558 0.00%
PM190920C00072500 2019-09-16 3:32PM EDT 72.50 1.00 0.00 0.00 0.00 - 1,103 1,761 0.00%
PM190920C00073000 2019-09-16 2:44PM EDT 73.00 0.77 0.00 0.00 0.00 - 3,496 7,601 1.56%
PM190920C00073500 2019-09-16 3:50PM EDT 73.50 0.56 0.00 0.00 0.00 - 52 486 3.13%
PM190920C00074000 2019-09-16 3:50PM EDT 74.00 0.39 0.00 0.00 0.00 - 189 2,700 6.25%
PM190920C00074500 2019-09-16 3:56PM EDT 74.50 0.33 0.00 0.00 0.00 - 259 1,250 6.25%
PM190920C00075000 2019-09-16 3:46PM EDT 75.00 0.22 0.00 0.00 0.00 - 287 5,619 6.25%
PM190920C00076000 2019-09-16 3:50PM EDT 76.00 0.11 0.00 0.00 0.00 - 14 3,282 12.50%
PM190920C00077000 2019-09-16 2:45PM EDT 77.00 0.07 0.00 0.00 0.00 - 67 1,444 12.50%
PM190920C00077500 2019-09-16 3:54PM EDT 77.50 0.06 0.00 0.00 0.00 - 44 10,383 12.50%
PM190920C00078000 2019-09-16 10:44AM EDT 78.00 0.03 0.00 0.00 0.00 - 12 158 12.50%
PM190920C00078500 2019-09-13 2:57PM EDT 78.50 0.09 0.00 0.00 0.00 - 101 1,192 25.00%
PM190920C00079000 2019-09-16 3:51PM EDT 79.00 0.05 0.00 0.00 0.00 - 163 3,436 25.00%
PM190920C00079500 2019-09-16 11:27AM EDT 79.50 0.01 0.00 0.00 0.00 - 3 12 25.00%
PM190920C00080000 2019-09-13 2:02PM EDT 80.00 0.04 0.00 0.00 0.00 - 155 3,046 25.00%
PM190920C00080500 2019-09-16 3:34PM EDT 80.50 0.03 0.00 0.00 0.00 - 2 192 25.00%
PM190920C00081000 2019-09-13 1:15PM EDT 81.00 0.02 0.00 0.00 0.00 - 1 118 25.00%
PM190920C00081500 2019-09-09 2:12PM EDT 81.50 0.04 0.00 0.00 0.00 - 5 843 25.00%
PM190920C00082000 2019-09-13 3:18PM EDT 82.00 0.03 0.00 0.00 0.00 - 17 361 25.00%
PM190920C00082500 2019-09-13 1:41PM EDT 82.50 0.03 0.00 0.00 0.00 - 116 2,415 25.00%
PM190920C00083000 2019-09-05 1:36PM EDT 83.00 0.04 0.00 0.00 0.00 - 19 66 25.00%
PM190920C00083500 2019-08-29 3:40PM EDT 83.50 0.05 0.00 0.00 0.00 - 4 214 25.00%
PM190920C00084000 2019-09-05 1:49PM EDT 84.00 0.03 0.00 0.00 0.00 - 1 244 25.00%
PM190920C00084500 2019-09-05 2:47PM EDT 84.50 0.02 0.00 0.00 0.00 - 92 357 25.00%
PM190920C00085000 2019-09-16 12:29PM EDT 85.00 0.03 0.00 0.00 0.00 - 3 4,676 25.00%
PM190920C00085500 2019-09-12 2:17PM EDT 85.50 0.03 0.00 0.00 0.00 - 15 483 25.00%
PM190920C00086000 2019-09-16 2:01PM EDT 86.00 0.02 0.00 0.00 0.00 - 2 1,645 50.00%
PM190920C00086500 2019-08-28 12:40PM EDT 86.50 0.13 0.00 0.00 0.00 - 20 614 50.00%
PM190920C00087000 2019-08-29 11:52AM EDT 87.00 0.04 0.00 0.00 0.00 - 1 1,605 50.00%
PM190920C00087500 2019-09-13 10:24AM EDT 87.50 0.02 0.00 0.00 0.00 - 23 2,714 50.00%
PM190920C00088000 2019-08-28 3:24PM EDT 88.00 0.03 0.00 0.00 0.00 - 60 453 50.00%
PM190920C00088500 2019-08-26 11:43AM EDT 88.50 0.21 0.00 0.00 0.00 - 1 51 50.00%
PM190920C00089000 2019-08-23 9:36AM EDT 89.00 0.31 0.00 0.00 0.00 - 200 204 50.00%
PM190920C00089500 2019-08-21 12:28PM EDT 89.50 0.18 0.00 0.00 0.00 - - 20 50.00%
PM190920C00090000 2019-09-16 10:25AM EDT 90.00 0.01 0.01 0.00 0.00 - 1 10,333 75.00%
PM190920C00090500 2019-09-11 9:44AM EDT 90.50 0.75 0.00 0.00 0.00 - - 205 50.00%
PM190920C00091000 2019-08-20 9:39AM EDT 91.00 0.18 0.00 0.00 0.00 - - 29 50.00%
PM190920C00091500 2019-08-19 12:55PM EDT 91.50 0.35 0.00 0.00 0.00 - - 15 50.00%
PM190920C00092000 2019-08-19 3:10PM EDT 92.00 0.22 0.00 0.00 0.00 - - 13 50.00%
PM190920C00092500 2019-09-04 11:13AM EDT 92.50 0.03 0.00 0.00 0.00 - 8 1,284 50.00%
PM190920C00095000 2019-09-16 9:52AM EDT 95.00 0.03 0.00 0.00 0.00 - 4 1,752 50.00%
PM190920C00097500 2019-08-29 11:20AM EDT 97.50 0.01 0.00 0.00 0.00 - 14 333 50.00%
PM190920C00100000 2019-09-11 9:42AM EDT 100.00 0.13 0.00 0.00 0.00 - 7 822 50.00%
PM190920C00105000 2019-08-05 3:43PM EDT 105.00 0.05 0.00 0.03 0.00 - 42 0 132.81%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PM190920P00042500 2019-08-27 10:48AM EDT 42.50 0.04 0.00 0.00 0.00 - 23 117 50.00%
PM190920P00045000 2019-09-05 3:35PM EDT 45.00 0.01 0.00 0.00 0.00 - 2 159 50.00%
PM190920P00047500 2019-08-27 11:01AM EDT 47.50 0.02 0.00 0.00 0.00 - 1 54 50.00%
PM190920P00050000 2019-09-11 3:26PM EDT 50.00 0.01 0.00 0.00 0.00 - 8 168 50.00%
PM190920P00055000 2019-09-13 11:18AM EDT 55.00 0.01 0.00 0.00 0.00 - 50 261 50.00%
PM190920P00060000 2019-09-10 2:21PM EDT 60.00 0.01 0.00 0.00 0.00 - 30 552 50.00%
PM190920P00063000 2019-09-04 10:32AM EDT 63.00 0.11 0.00 0.00 0.00 - - 56 25.00%
PM190920P00064000 2019-09-13 12:44PM EDT 64.00 0.01 0.01 0.00 0.00 - 2 12 25.00%
PM190920P00064500 2019-09-16 11:26AM EDT 64.50 0.01 - 0.00 0.00 - - 9 25.00%
PM190920P00065000 2019-09-16 11:27AM EDT 65.00 0.03 0.00 0.00 0.00 - 11 4,480 25.00%
PM190920P00065500 2019-09-16 12:00AM EDT 65.50 0.03 - 0.00 0.00 - - 2 25.00%
PM190920P00066000 2019-09-09 3:14PM EDT 66.00 0.12 0.00 0.00 0.00 - 6 8 25.00%
PM190920P00067000 2019-09-13 1:17PM EDT 67.00 0.05 0.00 0.00 0.00 - 80 120 25.00%
PM190920P00067500 2019-09-16 9:40AM EDT 67.50 0.11 0.00 0.00 0.00 - 1 2,000 12.50%
PM190920P00068000 2019-09-16 10:19AM EDT 68.00 0.09 0.00 0.00 0.00 - 7 53 12.50%
PM190920P00068500 2019-09-16 10:19AM EDT 68.50 0.11 0.00 0.00 0.00 - 1 69 12.50%
PM190920P00069000 2019-09-16 3:57PM EDT 69.00 0.14 0.00 0.00 0.00 - 24 310 12.50%
PM190920P00069500 2019-09-16 2:40PM EDT 69.50 0.19 0.00 0.00 0.00 - 18 15 12.50%
PM190920P00070000 2019-09-16 3:27PM EDT 70.00 0.25 0.00 0.00 0.00 - 45 3,822 12.50%
PM190920P00070500 2019-09-16 3:50PM EDT 70.50 0.31 0.00 0.00 0.00 - 27 61 6.25%
PM190920P00071000 2019-09-16 3:46PM EDT 71.00 0.40 0.00 0.00 0.00 - 63 2,898 6.25%
PM190920P00071500 2019-09-16 12:20PM EDT 71.50 0.56 0.00 0.00 0.00 - 14 223 3.13%
PM190920P00072000 2019-09-16 2:57PM EDT 72.00 0.78 0.00 0.00 0.00 - 105 2,583 3.13%
PM190920P00072500 2019-09-16 3:00PM EDT 72.50 1.01 0.00 0.00 0.00 - 97 3,133 0.39%
PM190920P00073000 2019-09-16 3:56PM EDT 73.00 1.28 0.00 0.00 0.00 - 2,090 3,152 0.00%
PM190920P00073500 2019-09-16 9:32AM EDT 73.50 1.57 0.00 0.00 0.00 - 24 165 0.00%
PM190920P00074000 2019-09-16 1:35PM EDT 74.00 1.80 0.00 0.00 0.00 - 8 846 0.00%
PM190920P00074500 2019-09-16 10:40AM EDT 74.50 2.24 0.00 0.00 0.00 - 5 216 0.00%
PM190920P00075000 2019-09-16 3:47PM EDT 75.00 2.68 0.00 0.00 0.00 - 38 5,032 0.00%
PM190920P00076000 2019-09-16 1:09PM EDT 76.00 3.47 0.00 0.00 0.00 - 1 1,093 0.00%
PM190920P00077000 2019-09-16 1:03PM EDT 77.00 4.50 0.00 0.00 0.00 - 6 573 0.00%
PM190920P00077500 2019-09-16 12:43PM EDT 77.50 5.03 0.00 0.00 0.00 - 15 2,486 0.00%
PM190920P00078000 2019-09-12 2:05PM EDT 78.00 3.85 0.00 0.00 0.00 - 5 121 0.00%
PM190920P00078500 2019-09-12 2:02PM EDT 78.50 3.95 0.00 0.00 0.00 - 3 130 0.00%
PM190920P00079000 2019-09-11 3:16PM EDT 79.00 4.17 0.00 0.00 0.00 - 20 1,756 0.00%
PM190920P00079500 2019-09-16 3:47PM EDT 79.50 7.05 0.00 0.00 0.00 - 175 194 0.00%
PM190920P00080000 2019-09-16 3:20PM EDT 80.00 7.57 0.00 0.00 0.00 - 38 3,377 0.00%
PM190920P00080500 2019-09-03 12:05PM EDT 80.50 8.48 0.00 0.00 0.00 - 1 80 0.00%
PM190920P00081000 2019-09-04 3:13PM EDT 81.00 8.02 0.00 0.00 0.00 - 5 248 0.00%
PM190920P00081500 2019-08-26 1:49PM EDT 81.50 3.45 0.00 0.00 0.00 - 14 14 0.00%
PM190920P00082000 2019-09-11 3:26PM EDT 82.00 7.45 0.00 0.00 0.00 - 1 81 0.00%
PM190920P00082500 2019-09-12 1:25PM EDT 82.50 7.79 0.00 0.00 0.00 - 1 860 0.00%
PM190920P00083000 2019-08-27 9:32AM EDT 83.00 9.74 0.00 0.00 0.00 - 5 97 0.00%
PM190920P00083500 2019-08-27 1:42PM EDT 83.50 11.11 0.00 0.00 0.00 - 2 78 0.00%
PM190920P00084000 2019-08-28 11:52AM EDT 84.00 8.65 0.00 0.00 0.00 - 2 45 0.00%
PM190920P00084500 2019-08-23 12:17PM EDT 84.50 3.61 0.00 0.00 0.00 - 189 0 0.00%
PM190920P00085000 2019-09-16 3:13PM EDT 85.00 12.55 0.00 0.00 0.00 - 6 2,091 0.00%
PM190920P00085500 2019-08-21 12:42PM EDT 85.50 3.55 0.00 0.00 0.00 - 73 0 0.00%
PM190920P00086000 2019-08-26 3:19PM EDT 86.00 8.40 0.00 0.00 0.00 - 1 0 0.00%
PM190920P00086500 2019-08-22 3:34PM EDT 86.50 4.15 0.00 0.00 0.00 - - 0 0.00%
PM190920P00087500 2019-09-16 12:33PM EDT 87.50 14.98 0.00 0.00 0.00 - 1 158 0.00%
PM190920P00090000 2019-09-12 12:09PM EDT 90.00 15.30 0.00 0.00 0.00 - 485 1,022 0.00%
PM190920P00091500 2019-09-16 12:00AM EDT 91.50 16.70 0.00 0.00 0.00 - - - 0.00%
PM190920P00092500 2019-07-31 1:16PM EDT 92.50 8.10 19.70 21.65 0.00 - 1 0 183.40%
PM190920P00095000 2019-06-19 1:48PM EDT 95.00 20.00 6.40 6.80 0.00 - 2 0 0.00%
PM190920P00100000 2019-08-07 3:29PM EDT 100.00 18.75 27.30 27.65 0.00 - 2 0 143.36%
PM190920P00105000 2019-06-21 1:14PM EDT 105.00 28.02 0.00 0.00 0.00 - 2 0 0.00%