Bulletin
Investor Alert

London Markets Open in:

Philip Morris International Inc.

NYS: PM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 10, 2020, 7:35 p.m.

PM
/zigman2/quotes/201611010/composite

$

72.72

Change

-0.24 -0.33%

Volume

Volume 174,314

Quotes are delayed by 20 min

/zigman2/quotes/201611010/composite

Previous close

$ 70.14

$ 72.96

Change

+2.82 +4.02%

Day low

Day high

$70.51

$73.09

Open

52 week low

52 week high

$56.01

$90.17

Open

OPTION CHAIN FOR PHILIP MORRIS INTERNATIONAL INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.20 37.90 37.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 30.50 35.10 40.00 quote 0.04 0.00 0.00 0.00 0.04 4.00
quote 0.00 0.00 0.00 28.10 32.95 42.50 quote 0.02 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 25.50 30.25 45.00 quote 0.03 0.00 0.00 0.00 0.18 49.00
quote 0.00 0.00 0.00 23.10 27.80 47.50 quote 0.15 0.00 0.00 0.00 0.23 105.00
quote 0.00 0.00 0.00 20.60 25.30 50.00 quote 0.05 0.00 0.00 0.00 0.25 13.00
quote 0.00 0.00 0.00 15.65 20.30 55.00 quote 0.05 0.00 0.00 0.00 0.05 388.00
quote 11.08 0.00 0.00 10.95 15.40 2.00 60.00 quote 0.02 0.00 4.00 0.01 0.03 348.00
quote 0.00 0.00 0.00 10.25 13.00 62.50 quote 0.05 0.00 15.00 0.00 0.25 663.00
quote 0.00 0.00 0.00 8.65 12.40 63.00 quote 0.05 0.00 0.00 0.00 0.25 9.00
quote 0.00 0.00 0.00 7.50 11.40 64.00 quote 0.14 0.00 0.00 0.00 0.25 400.00
quote 5.86 0.00 0.00 7.55 10.40 1.00 65.00 quote 0.09 0.00 9.00 0.03 0.25 1,007
quote 0.00 0.00 0.00 6.10 10.00 65.50 quote 0.28 0.00 0.00 0.04 0.25 1.00
quote 0.00 0.00 0.00 5.70 9.10 66.00 quote 0.10 0.00 6.00 0.06 0.25 83.00
quote 0.00 0.00 0.00 5.50 8.30 66.50 quote 0.00 0.00 0.00 0.08 0.22
quote 4.50 0.00 0.00 5.45 6.65 20.00 67.00 quote 0.18 0.00 3.00 0.10 0.18 294.00
quote 5.55 0.00 0.00 4.20 7.20 5.00 67.50 quote 0.18 0.00 69.00 0.14 0.20 2,091
quote 3.11 0.00 0.00 4.95 5.40 1.00 68.00 quote 0.20 0.00 21.00 0.16 0.22 119.00
quote 2.67 0.00 0.00 4.50 4.95 13.00 68.50 quote 0.26 0.00 11.00 0.18 0.28 284.00
quote 2.32 0.00 0.00 4.05 4.50 36.00 69.00 quote 0.31 0.00 16.00 0.23 0.33 125.00
quote 3.75 0.00 0.00 3.60 4.05 57.00 69.50 quote 0.58 0.00 57.00 0.28 0.40 369.00
quote 3.05 0.00 3.00 3.15 3.60 1,404 70.00 quote 0.42 0.00 28.00 0.35 0.49 886.00
quote 2.71 0.00 42.00 2.78 3.10 96.00 70.50 quote 0.45 0.00 185.00 0.43 0.57 244.00
quote 1.94 0.00 11.00 2.39 2.59 833.00 71.00 quote 0.62 0.00 39.00 0.51 0.68 42.00
quote 2.15 0.00 80.00 2.06 2.38 269.00 71.50 quote 0.73 0.00 31.00 0.64 0.81 46.00
quote 1.70 0.00 58.00 1.73 1.98 469.00 72.00 quote 0.88 0.00 12.00 0.80 0.96 57.00
quote 1.50 0.00 236.00 1.43 1.65 859.00 72.50 quote 1.14 0.00 26.00 0.97 1.16 761.00
72.96 Current price as of 7/10/2020 04:00:01 PM
quote 1.24 0.00 97.00 1.10 1.36 269.00 73.00 quote 1.34 0.00 0.00 1.17 1.38 65.00
quote 0.99 0.00 173.00 0.96 1.09 110.00 73.50 quote 1.62 0.00 1.00 1.40 1.63 41.00
quote 0.80 0.00 488.00 0.74 0.87 278.00 74.00 quote 1.54 0.00 0.00 1.69 1.93 39.00
quote 0.60 0.00 270.00 0.53 0.66 59.00 74.50 quote 0.00 0.00 0.00 2.00 2.28
quote 0.46 0.00 209.00 0.41 0.53 1,488 75.00 quote 2.86 0.00 3.00 2.26 2.66 832.00
quote 0.27 0.00 35.00 0.31 0.40 195.00 75.50 quote 6.20 0.00 0.00 2.62 3.10 2.00
quote 0.25 0.00 23.00 0.25 0.29 96.00 76.00 quote 5.40 0.00 0.00 3.05 3.50 10.00
quote 0.06 0.00 2.00 0.14 0.23 70.00 76.50 quote 0.00 0.00 0.00 3.50 3.95
quote 0.12 0.00 102.00 0.08 0.25 158.00 77.00 quote 0.00 0.00 0.00 2.96 5.90
quote 0.06 0.00 1.00 0.04 0.14 3,489 77.50 quote 7.58 0.00 0.00 4.25 7.00 27.00
quote 0.09 0.00 0.00 0.02 0.12 51.00 78.00 quote 0.00 0.00 0.00 4.15 7.60
quote 0.09 0.00 0.00 0.02 0.24 62.00 78.50 quote 0.00 0.00 0.00 4.65 8.00
quote 0.05 0.00 0.00 0.00 0.10 115.00 79.00 quote 0.00 0.00 0.00 4.95 8.60
quote 0.03 0.00 0.00 0.00 0.23 154.00 79.50 quote 0.00 0.00 0.00 4.95 9.00
quote 0.02 0.00 0.00 0.00 0.03 967.00 80.00 quote 9.89 0.00 0.00 5.65 9.40 21.00
quote 0.08 0.00 0.00 0.00 0.07 6.00 81.00 quote 0.00 0.00 0.00 6.55 10.40
quote 0.02 0.00 0.00 0.00 0.13 5.00 82.00 quote 0.00 0.00 0.00 7.45 11.40
quote 0.04 0.00 0.00 0.00 0.20 353.00 82.50 quote 12.18 0.00 0.00 8.15 12.00 2.00
quote 0.00 0.00 0.00 0.01 0.23 83.00 quote 0.00 0.00 0.00 8.65 12.40
quote 0.05 0.00 0.00 0.00 0.04 1,502 85.00 quote 11.39 0.00 0.00 10.10 14.40
quote 0.13 0.00 0.00 0.00 0.03 27.00 90.00 quote 0.00 0.00 0.00 14.80 19.40
quote 0.00 0.00 0.00 0.00 0.19 95.00 quote 0.00 0.00 0.00 19.90 24.40
quote 0.00 0.00 0.00 0.00 0.17 100.00 quote 0.00 0.00 0.00 24.80 29.40
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 30.50 35.35 40.00 quote 0.02 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 25.50 29.80 45.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 20.50 24.80 50.00 quote 0.11 0.00 0.00 0.00 0.25 5.00
quote 0.00 0.00 0.00 15.50 20.30 55.00 quote 0.05 0.00 0.00 0.00 0.25 10.00
quote 0.00 0.00 0.00 11.60 15.60 60.00 quote 0.24 0.00 0.00 0.08 0.24 66.00
quote 0.00 0.00 0.00 8.90 12.60 63.00 quote 0.31 0.00 0.00 0.24 0.33 1,265
quote 0.00 0.00 0.00 7.50 11.60 64.00 quote 0.47 0.00 0.00 0.28 0.41 1,212
quote 8.20 0.00 0.00 8.20 8.65 65.00 quote 0.44 0.00 13.00 0.38 0.49 97.00
quote 0.00 0.00 0.00 7.30 7.70 66.00 quote 1.12 0.00 0.00 0.43 0.58 7.00
quote 0.00 0.00 0.00 6.80 7.30 66.50 quote 0.98 0.00 0.00 0.45 0.63 13.00
quote 6.55 0.00 21.00 6.35 6.85 67.00 quote 0.68 0.00 3.00 0.53 0.67 41.00
quote 4.80 0.00 0.00 5.55 5.95 22.00 68.00 quote 0.77 0.00 17.00 0.70 0.85 78.00
quote 5.22 0.00 1.00 5.10 5.55 26.00 68.50 quote 1.21 0.00 0.00 0.72 0.93 39.00
quote 3.25 0.00 0.00 4.75 5.15 18.00 69.00 quote 1.20 0.00 2.00 0.81 1.02 62.00
quote 2.55 0.00 0.00 4.30 4.70 17.00 69.50 quote 1.11 0.00 5.00 0.91 1.14 47.00
quote 3.40 0.00 2.00 3.95 4.35 18.00 70.00 quote 1.31 0.00 5.00 1.04 1.26 46.00
quote 3.60 0.00 0.00 3.60 3.95 31.00 70.50 quote 1.42 0.00 5.00 1.17 1.40 14.00
quote 3.40 0.00 21.00 3.30 3.55 81.00 71.00 quote 1.61 0.00 2.00 1.37 1.55 22.00
quote 3.04 0.00 12.00 2.92 3.25 17.00 71.50 quote 1.65 0.00 3.00 1.49 1.71 29.00
quote 2.72 0.00 87.00 2.63 2.91 439.00 72.00 quote 1.83 0.00 54.00 1.66 1.90 38.00
quote 2.40 0.00 9.00 2.32 2.60 33.00 72.50 quote 1.91 0.00 1.00 1.86 2.09 42.00
72.96 Current price as of 7/10/2020 04:00:01 PM
quote 2.16 0.00 16.00 2.10 2.32 302.00 73.00 quote 2.24 0.00 7.00 2.05 2.34 30.00
quote 1.95 0.00 13.00 1.82 2.05 73.00 73.50 quote 2.81 0.00 3.00 2.28 2.57 24.00
quote 1.47 0.00 28.00 1.59 1.81 182.00 74.00 quote 3.85 0.00 1.00 2.59 2.83 34.00
quote 1.49 0.00 8.00 1.37 1.59 58.00 74.50 quote 2.71 0.00 0.00 2.86 3.15 62.00
quote 1.24 0.00 191.00 1.18 1.40 272.00 75.00 quote 3.48 0.00 0.00 3.15 3.45 56.00
quote 1.05 0.00 1.00 0.97 1.22 27.00 75.50 quote 5.78 0.00 0.00 3.45 3.80 11.00
quote 0.96 0.00 27.00 0.87 1.06 174.00 76.00 quote 4.65 0.00 25.00 3.80 4.15 4.00
quote 0.77 0.00 3.00 0.71 0.91 40.00 76.50 quote 6.60 0.00 0.00 4.10 4.55 1.00
quote 0.69 0.00 68.00 0.58 0.78 272.00 77.00 quote 0.00 0.00 0.00 4.45 4.90
quote 0.33 0.00 3.00 0.47 0.67 67.00 77.50 quote 6.20 0.00 0.00 4.85 5.35 1.00
quote 0.29 0.00 1.00 0.39 0.58 68.00 78.00 quote 0.00 0.00 0.00 5.35 5.75
quote 0.15 0.00 10.00 0.31 0.50 26.00 78.50 quote 0.00 0.00 0.00 5.65 6.15
quote 0.18 0.00 0.00 0.29 0.43 16.00 79.00 quote 0.00 0.00 0.00 6.10 6.60
quote 0.29 0.00 6.00 0.20 0.36 23.00 79.50 quote 0.00 0.00 0.00 6.55 7.05
quote 0.19 0.00 13.00 0.20 0.31 141.00 80.00 quote 5.58 0.00 0.00 7.10 9.60 8.00
quote 0.13 0.00 0.00 0.09 0.17 79.00 81.00 quote 0.00 0.00 0.00 6.55 10.60
quote 0.11 0.00 44.00 0.06 0.13 675.00 82.00 quote 0.00 0.00 0.00 7.50 11.60
quote 0.14 0.00 0.00 0.03 0.25 2.00 83.00 quote 0.00 0.00 0.00 8.25 12.50
quote 0.02 0.00 1.00 0.05 0.08 193.00 85.00 quote 0.00 0.00 0.00 10.90 14.40
quote 0.01 0.00 0.00 0.03 0.25 13.00 90.00 quote 0.00 0.00 0.00 15.40 19.40
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 35.55 40.10 35.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 30.50 35.20 40.00 quote 0.00 0.00 0.00 0.00 0.25
quote 29.05 0.00 0.00 25.70 30.35 3.00 45.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 20.50 25.30 50.00 quote 0.20 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 16.30 20.40 55.00 quote 0.00 0.00 0.00 0.02 0.15
quote 15.15 0.00 0.00 11.85 15.60 3.00 60.00 quote 0.30 0.00 0.00 0.14 0.30 77.00
quote 8.26 0.00 0.00 8.85 12.80 1.00 63.00 quote 0.45 0.00 10.00 0.31 0.48 267.00
quote 0.00 0.00 0.00 9.20 9.65 64.00 quote 0.50 0.00 0.00 0.39 0.55 1,202
quote 7.90 0.00 0.00 8.30 8.80 3.00 65.00 quote 0.93 0.00 0.00 0.52 0.65 20.00
quote 0.00 0.00 0.00 7.40 7.80 66.00 quote 1.13 0.00 0.00 0.57 0.77 153.00
quote 6.25 0.00 0.00 6.95 7.45 1.00 66.50 quote 2.19 0.00 0.00 0.65 0.84 9.00
quote 0.00 0.00 0.00 6.55 7.05 67.00 quote 0.91 0.00 1.00 0.70 0.90 3.00
quote 5.65 0.00 5.00 6.10 6.60 9.00 67.50 quote 1.43 0.00 0.00 0.76 0.99 256.00
quote 5.80 0.00 0.00 5.75 6.20 5.00 68.00 quote 1.60 0.00 0.00 0.89 1.07 27.00
quote 4.80 0.00 1.00 4.95 5.40 15.00 69.00 quote 1.16 0.00 22.00 1.04 1.29 41.00
quote 4.00 0.00 32.00 4.20 4.50 106.00 70.00 quote 1.48 0.00 18.00 1.29 1.54 84.00
quote 2.92 0.00 4.00 3.85 4.20 56.00 70.50 quote 1.60 0.00 7.00 1.42 1.68 31.00
quote 3.55 0.00 8.00 3.50 3.90 40.00 71.00 quote 2.01 0.00 1.00 1.59 1.85 26.00
quote 1.73 0.00 0.00 3.20 3.55 50.00 71.50 quote 2.89 0.00 0.00 1.76 2.02 13.00
quote 2.46 0.00 30.00 2.93 3.25 256.00 72.00 quote 2.20 0.00 31.00 2.00 2.22 10.00
quote 1.88 0.00 4.00 2.61 2.93 22.00 72.50 quote 2.40 0.00 10.00 2.13 2.41 7.00
72.96 Current price as of 7/10/2020 04:00:01 PM
quote 2.06 0.00 3.00 2.37 2.63 49.00 73.00 quote 3.30 0.00 0.00 2.35 2.65 280.00
quote 1.77 0.00 21.00 2.09 2.36 59.00 73.50 quote 2.69 0.00 0.00 2.58 2.89 20.00
quote 1.56 0.00 21.00 1.85 2.14 78.00 74.00 quote 3.50 0.00 0.00 2.82 3.15 8.00
quote 1.33 0.00 3.00 1.63 1.90 34.00 74.50 quote 3.20 0.00 0.00 3.10 3.45 15.00
quote 1.25 0.00 27.00 1.42 1.70 260.00 75.00 quote 0.00 0.00 0.00 3.40 3.75
quote 1.25 0.00 7.00 1.24 1.50 44.00 75.50 quote 0.00 0.00 0.00 3.70 4.05
quote 1.06 0.00 213.00 1.07 1.33 1,466 76.00 quote 4.50 0.00 0.00 4.10 4.40 2.00
quote 0.49 0.00 0.00 0.93 1.17 15.00 76.50 quote 8.70 0.00 0.00 4.35 4.75 28.00
quote 0.84 0.00 3.00 0.78 1.02 31.00 77.00 quote 0.00 0.00 0.00 4.70 5.10
quote 0.76 0.00 0.00 0.66 0.88 29.00 77.50 quote 0.00 0.00 0.00 5.05 5.50
quote 0.55 0.00 21.00 0.55 0.78 21.00 78.00 quote 0.00 0.00 0.00 5.45 5.90
quote 0.49 0.00 0.00 0.46 0.67 53.00 78.50 quote 6.10 0.00 0.00 5.85 6.30 3.00
quote 0.49 0.00 0.00 0.39 0.57 14.00 79.00 quote 0.00 0.00 0.00 6.25 6.75
quote 1.10 0.00 0.00 0.30 0.51 16.00 79.50 quote 0.00 0.00 0.00 6.65 7.20
quote 0.25 0.00 54.00 0.27 0.45 344.00 80.00 quote 0.00 0.00 0.00 7.10 7.60
quote 0.25 0.00 2.00 0.30 0.39 22.00 80.50 quote 0.00 0.00 0.00 7.55 8.10
quote 0.86 0.00 0.00 0.16 0.34 1.00 81.00 quote 0.00 0.00 0.00 6.95 10.60
quote 0.12 0.00 0.00 0.12 0.30 3.00 81.50 quote 0.00 0.00 0.00 7.15 11.20
quote 0.15 0.00 0.00 0.09 0.26 2.00 82.00 quote 0.00 0.00 0.00 7.55 11.35
quote 0.16 0.00 0.00 0.05 0.23 33.00 83.00 quote 0.00 0.00 0.00 8.45 12.50
quote 0.07 0.00 0.00 0.01 0.25 14.00 85.00 quote 0.00 0.00 0.00 10.50 14.50
quote 0.00 0.00 0.00 0.01 0.25 90.00 quote 0.00 0.00 0.00 15.15 19.40

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.