S&P 500   3,819.72
DOW   31,270.09
QQQ   309.16
S&P 500   3,819.72
DOW   31,270.09
QQQ   309.16
S&P 500   3,819.72
DOW   31,270.09
QQQ   309.16
S&P 500   3,819.72
DOW   31,270.09
QQQ   309.16
Log in
NYSE:PM

Philip Morris International Options Chain and Prices

$85.15
+0.08 (+0.09 %)
(As of 03/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$84.72
Now: $85.15
$86.05
50-Day Range
$79.06
MA: $83.29
$87.56
52-Week Range
$56.01
Now: $85.15
$89.18
Volume3.14 million shs
Average Volume4.67 million shs
Market Capitalization$132.62 billion
P/E Ratio17.24
Dividend Yield5.64%
Beta0.77

Options Chain

Philip Morris International (NYSE:PM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/5/2021$105.00$0.000Call0000
(+0)
0.00
3/5/2021$100.00$0.000Call0001
(+0)
0.00
3/5/2021$95.00$0.000Call0000
(+0)
0.00
3/5/2021$94.00$0.000Call0000
(+0)
0.00
3/5/2021$93.00$0.000Call0000
(+0)
0.00
3/5/2021$92.00$0.000Call0001
(+0)
0.00
3/5/2021$91.50$0.050Call00042
(+0)
0.5391450.0373570
3/5/2021$91.00$0.090Call00033
(+0)
0.5696140.0600040
3/5/2021$90.00$0.060Call000282
(-39)
0.452559
(+0.114087)
0.0508350
3/5/2021$89.00$0.045Call101346
(+18)
0.357201
(+0.067293)
0.0485371
3/5/2021$88.00$0.060Call101165489
(-219)
0.301608
(+0.045218)
0.0716784
3/5/2021$87.50$0.120Call21114170
(+0)
0.314503
(+0.048274)
0.1234894
3/5/2021$87.00$0.100Call19410248
(+32)
0.252559
(+0.008208)
0.1270836
3/5/2021$86.50$0.160Call68511085
(+0)
0.241588
(+0.007289)
0.1919865
3/5/2021$86.00$0.335Call44410251
(+0)
0.267802
(+0.045679)
0.3116786
3/5/2021$85.50$0.520Call741318
(+1)
0.27015
(+0.026868)
0.4226675
3/5/2021$85.00$0.760Call52387
(-1)
0.271595
(+0.018168)
0.5389564
3/5/2021$84.50$1.065Call2020016
(+0)
0.276222
(+0.039956)
0.6498982
3/5/2021$84.00$1.525Call60089
(+0)
0.330598
(-0.030286)
0.7149553
3/5/2021$83.50$2.085Call000760
(+0)
0.426611
(+0.102596)
0.7374370
3/5/2021$83.00$2.485Call70626
(-17)
0.438429
(+0.040896)
0.7893777
3/5/2021$82.50$2.955Call0005
(+0)
0.480153
(+0.160987)
0.8178840
3/5/2021$82.00$3.235Call00011
(+0)
0.366342
(-0.235217)
0.9197880
3/5/2021$81.50$3.635Call00012
(+0)
0
3/5/2021$81.00$4.075Call00026
(+0)
0.01.00
3/5/2021$80.50$4.700Call0006
(+0)
0.446107
(+0.002173)
0.9570220
3/5/2021$80.00$4.700Call0005
(+0)
0.01.00
3/5/2021$79.50$5.875Call0003
(+0)
0.738741
(+0.102972)
0.9002340
3/5/2021$79.00$6.650Call00017
(+0)
1.00446
(+0.474787)
0.8520890
3/5/2021$78.50$6.975Call00018
(+0)
0.928298
(+0.210886)
0.8883380
3/5/2021$78.00$7.700Call0001
(+0)
1.15341
(+0.29012)
0.8576790
3/5/2021$77.50$8.100Call0000
(+0)
1.14679
(+0.347135)
0.8752150
3/5/2021$77.00$8.325Call0000
(+0)
0.926006
(+0.102732)
0.9334570
3/5/2021$76.50$8.950Call0000
(+0)
1.1061
(+0.242824)
0.911380
3/5/2021$76.00$9.550Call0000
(+0)
1.25342
(+0.270868)
0.8982510
3/5/2021$75.00$10.250Call0000
(+0)
0.991798
(-0.155372)
0.9612670
3/5/2021$74.00$11.725Call0000
(+0)
1.627030.8898170
3/5/2021$70.00$15.475Call0000
(+0)
1.80394
(+0.028065)
0.9374810
3/5/2021$65.00$20.475Call0000
(+0)
2.33395
(+0.117374)
0.9504620
3/5/2021$60.00$25.650Call0000
(+0)
3.21559
(+0.70266)
0.9440510
3/5/2021$55.00$30.950Call0000
(+0)
4.24842
(+1.48859)
0.9390790
3/5/2021$50.00$35.250Call0000
(+0)
3.41488
(-0.00933)
0.987210
3/5/2021$45.00$40.200Call0000
(+0)
3.64202
(-0.361876)
0.9937970
3/5/2021$40.00$45.250Call0000
(+0)
4.73242
(+0.089288)
0.9901480
3/5/2021$105.00$19.350Put0000
(+0)
0
3/5/2021$100.00$14.500Put0000
(+0)
0
3/5/2021$95.00$9.725Put0000
(+0)
0
3/5/2021$94.00$8.575Put0000
(+0)
0
3/5/2021$93.00$8.000Put0000
(+0)
0.799129-0.931270
3/5/2021$92.00$6.600Put0000
(+0)
0
3/5/2021$91.50$6.100Put0000
(+0)
0
3/5/2021$91.00$5.625Put0000
(+0)
0
3/5/2021$90.00$4.600Put1000270
(+0)
1
3/5/2021$89.00$3.350Put0001
(+0)
0
3/5/2021$88.00$2.585Put000271
(+0)
0
3/5/2021$87.50$2.205Put00016
(+0)
0
3/5/2021$87.00$0.000Put00023
(+0)
0.00
3/5/2021$86.50$0.000Put0002
(+0)
0.00
3/5/2021$86.00$1.125Put100046
(+1)
0.238826
(+0.034924)
-0.7095052
3/5/2021$85.50$0.890Put00049
(+1)
0.276114
(+0.037798)
-0.5753540
3/5/2021$85.00$0.585Put2000158
(-2)
0.260378
(+0.014245)
-0.4599481
3/5/2021$84.50$0.375Put200026
(+0)
0.260199
(+0.019065)
-0.3406721
3/5/2021$84.00$0.260Put61051
(+13)
0.275544
(+0.020036)
-0.2479072
3/5/2021$83.50$0.160Put70175
(+10)
0.277676
(-0.011472)
-0.1678233
3/5/2021$83.00$0.245Put00052
(+1)
0.38431
(+0.08974)
-0.1806810
3/5/2021$82.50$0.220Put00044
(+0)
0.425477
(+0.094686)
-0.1529510
3/5/2021$82.00$0.115Put22044
(+1)
0.395247
(+0.108489)
-0.0958851
3/5/2021$81.50$0.055Put00047
(+0)
0.373208
(+0.036597)
-0.0536960
3/5/2021$81.00$0.055Put00072
(+0)
0.415243
(+0.063037)
-0.0495710
3/5/2021$80.50$0.000Put00020
(+0)
0.00
3/5/2021$80.00$0.035Put00087
(+0)
0.462118
(+0.04855)
-0.0297570
3/5/2021$79.50$0.000Put00024
(+0)
0.00
3/5/2021$79.00$0.000Put0003
(+0)
0.00
3/5/2021$78.50$0.040Put00041
(+0)
0.588524
(+0.074437)
-0.0272490
3/5/2021$78.00$0.035Put00019
(+0)
0.608029
(+0.089286)
-0.0231780
3/5/2021$77.50$0.000Put0007
(+0)
0.00
3/5/2021$77.00$0.000Put00017
(+0)
0.00
3/5/2021$76.50$0.000Put00029
(+0)
0.00
3/5/2021$76.00$0.000Put0002
(+0)
0.00
3/5/2021$75.00$0.025Put00017
(+0)
0.798437
(+0.147656)
-0.0132480
3/5/2021$74.00$0.000Put0000
(+0)
0.00
3/5/2021$70.00$0.025Put000270
(+0)
1.17817
(+0.225714)
-0.0096740
3/5/2021$65.00$0.025Put0000
(+0)
1.55806-0.0074980
3/5/2021$60.00$0.000Put0000
(+0)
0.00
3/5/2021$55.00$0.000Put0000
(+0)
0.00
3/5/2021$50.00$0.000Put0000
(+0)
0.00
3/5/2021$45.00$0.025Put0000
(+0)
3.41531
(+0.621845)
-0.0033220
3/5/2021$40.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/4/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.