Log in

Philip Morris International Options Chain and Prices (NYSE:PM)

$88.69
+0.13 (+0.15 %)
(As of 01/17/2020 04:00 PM ET)
Today's Range
$87.74
Now: $88.69
$88.88
50-Day Range
$82.08
MA: $85.39
$88.69
52-Week Range
$69.27
Now: $88.69
$92.74
Volume5.91 million shs
Average Volume4.93 million shs
Market Capitalization$137.99 billion
P/E Ratio17.39
Dividend Yield5.28%
Beta1

Options Chain

Philip Morris International (NYSE:PM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/24/2020$101.00$0.055Call000.472597 (+0.026346)0.025567
1/24/2020$100.00$0.055Call000.442339 (+0.061076)0.027073
1/24/2020$99.00$0.050Call000.40506 (+0.021951)0.026858
1/24/2020$98.00$0.055Call000.379809 (+0.053061)0.030883
1/24/2020$97.00$0.055Call000.347415 (+0.048852)0.033352
1/24/2020$96.00$0.055Call000.314164 (+0.015863)0.036375
1/24/2020$95.00$0.050Call000.275088 (+0.041876)0.03752
1/24/2020$94.00$0.050Call000.24017 (+0.01096)0.042168
1/24/2020$93.50$0.015Call000.181401 (-0.035059)0.018653
1/24/2020$93.00$0.015Call000.165628 (-0.025856)0.020219
1/24/2020$92.50$0.015Call010.149537 (-0.00688)0.022121
1/24/2020$92.00$0.015Call000.13311 (-0.02363)0.024509
1/24/2020$91.50$0.025Call0300.127178 (-0.008134)0.039915
1/24/2020$91.00$0.075Call2869 (+40)0.139264 (+0.005916)0.094434
1/24/2020$90.00$0.200Call25349 (+250)0.132249 (-0.003837)0.217315
1/24/2020$89.00$0.530Call105102 (+17)0.135796 (-0.004676)0.433977
1/24/2020$88.50$0.790Call381230.139312 (-0.003176)0.55189
1/24/2020$88.00$1.105Call59292 (+1)0.142513 (-0.00344)0.660938
1/24/2020$87.50$1.470Call33307 (-7)0.145834 (-0.005315)0.754326
1/24/2020$87.00$1.875Call6119 (-7)0.149072 (-0.007867)0.829262
1/24/2020$86.50$2.320Call12150 (+19)0.156062 (-0.003864)0.880259
1/24/2020$86.00$2.785Call01860.164206 (-0.006488)0.915275
1/24/2020$85.50$3.275Call1840.181284 (-0.008721)0.930437
1/24/2020$85.00$3.725Call1370.159126 (-0.003453)0.974285
1/24/2020$84.50$4.100Call1450 (-27)01
1/24/2020$84.00$4.725Call764 (+2)0.195922 (-0.032068)0.978455
1/24/2020$83.50$5.175Call449 (+8)01
1/24/2020$83.00$5.650Call01701
1/24/2020$82.50$6.075Call2201
1/24/2020$82.00$6.625Call0001
1/24/2020$81.50$7.250Call0270.325780.971324
1/24/2020$81.00$7.550Call01201
1/24/2020$80.50$8.150Call0001
1/24/2020$80.00$8.625Call011 (+9)01
1/24/2020$79.50$9.000Call0001
1/24/2020$79.00$9.525Call01401
1/24/2020$78.50$10.075Call0001
1/24/2020$78.00$10.650Call0001
1/24/2020$77.50$10.975Call0001
1/24/2020$77.00$11.600Call0001
1/24/2020$76.50$12.000Call0001
1/24/2020$76.00$12.575Call0001
1/24/2020$75.50$13.100Call0001
1/24/2020$75.00$13.700Call008.8E-051
1/24/2020$70.00$18.675Call00
1/24/2020$65.00$23.675Call00
1/24/2020$101.00$12.350Put000.467904 (+0.083529)-0.977758
1/24/2020$100.00$11.350Put000.436654 (+0.077279)-0.976789
1/24/2020$99.00$10.350Put000.408529 (+0.074154)-0.97472
1/24/2020$98.00$9.350Put000.377279 (+0.067904)-0.973125
1/24/2020$97.00$8.350Put000.346029 (+0.061654)-0.971116
1/24/2020$96.00$7.375Put000.333529 (+0.077279)-0.956855
1/24/2020$95.00$6.375Put000.298525 (+0.071563)-0.951586
1/24/2020$94.00$5.375Put011 (+7)0.261087 (+0.066134)-0.946206
1/24/2020$93.50$4.875Put000.242337 (+0.063009)-0.942767
1/24/2020$93.00$4.325Put16619 (+19)0.179525-0.975453
1/24/2020$92.50$3.875Put1526 (+5)0.205599 (+0.054914)-0.933047
1/24/2020$92.00$3.350Put5221 (+15)0.166508 (+0.030668)-0.945705
1/24/2020$91.50$2.850Put738 (+28)0.147614 (-0.00335)-0.939394
1/24/2020$91.00$2.375Put970.139801 (-0.008038)-0.908315
1/24/2020$90.00$1.525Put7263 (+24)0.141023 (+0.004645)-0.7724
1/24/2020$89.00$0.845Put5666 (+12)0.13887 (+0.000799)-0.565315
1/24/2020$88.50$0.605Put108182 (+25)0.142751 (-0.000729)-0.450201
1/24/2020$88.00$0.420Put45240 (+27)0.148245 (+0.001971)-0.343655
1/24/2020$87.50$0.285Put26189 (+8)0.15091 (+0.001234)-0.252403
1/24/2020$87.00$0.200Put41720.15762 (+0.000408)-0.18417
1/24/2020$86.50$0.140Put652 (+5)0.167754 (+0.004313)-0.133519
1/24/2020$86.00$0.090Put01430.169339 (-0.003498)-0.090881
1/24/2020$85.50$0.070Put10650.184089 (+0.004671)-0.06962
1/24/2020$85.00$0.060Put22920.198153 (+0.007348)-0.05672
1/24/2020$84.50$0.055Put0280.214438 (+0.019126)-0.048635
1/24/2020$84.00$0.045Put01140.227667 (+0.032174)-0.039365
1/24/2020$83.50$0.025Put0560.225138 (-0.005462)-0.023969
1/24/2020$83.00$0.020Put000.233917 (+0.002487)-0.018429
1/24/2020$82.50$0.040Put0320.284139 (+0.044451)-0.028468
1/24/2020$82.00$0.020Put040.271417-0.016417
1/24/2020$81.50$0.000Put0120
1/24/2020$81.00$0.000Put02070
1/24/2020$80.50$0.125Put000.442724-0.052132
1/24/2020$80.00$0.110Put0560.452596-0.045786
1/24/2020$79.50$0.090Put0460.458326 (+0.054294)-0.038226
1/24/2020$79.00$0.085Put010.476034 (+0.051734)-0.03511
1/24/2020$78.50$0.080Put000.49335 (+0.049793)-0.03204
1/24/2020$78.00$0.075Put000.511971 (+0.050171)-0.029569
1/24/2020$77.50$0.075Put000.534931 (+0.061757)-0.028615
1/24/2020$77.00$0.065Put0400.540096 (+0.047046)-0.025052
1/24/2020$76.50$0.020Put000.47103 (-0.03876)-0.009477
1/24/2020$76.00$0.055Put020.560709 (+0.031759)-0.020303
1/24/2020$75.50$0.055Put000.58252 (+0.034473)-0.019888
1/24/2020$75.00$0.055Put020.604459 (+0.044259)-0.019494
1/24/2020$70.00$0.055Put000.81609 (+0.09469)-0.014723
1/24/2020$65.00$0.005Put000.79734 (-0.115643)-0.00168
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/18/2020 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.

Yahoo Gemini Pixel