Bulletin
Investor Alert

New York Markets Open in:

Philip Morris International Inc.

NYS: PM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 11, 2019, 7:07 p.m.

PM
/zigman2/quotes/201611010/composite

$

85.00

Change

+0.16 +0.19%

Volume

Volume 123,119

Quotes are delayed by 20 min

/zigman2/quotes/201611010/composite

Previous close

$ 83.90

$ 84.84

Change

+0.94 +1.12%

Day low

Day high

$84.00

$85.12

Open

52 week low

52 week high

$64.67

$92.74

Open

OPTION CHAIN FOR PHILIP MORRIS INTERNATIONAL INC.

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.50 16.95 70.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 12.00 16.45 70.50 quote 0.00 0.00 0.00 0.00 0.73
quote 0.00 0.00 0.00 11.60 15.95 71.00 quote 0.00 0.00 0.00 0.00 0.73
quote 0.00 0.00 0.00 11.00 15.45 71.50 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 10.55 14.95 72.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 10.10 14.45 72.50 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 9.50 13.95 73.00 quote 0.00 0.00 0.00 0.00 0.26
quote 9.94 0.00 0.00 9.00 13.45 5.00 73.50 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 8.60 12.95 74.00 quote 0.03 0.00 0.00 0.00 0.26 16.00
quote 7.86 0.00 0.00 8.00 12.45 1.00 74.50 quote 0.17 0.00 0.00 0.00 0.27 7.00
quote 8.10 0.00 0.00 7.50 12.10 1.00 75.00 quote 0.04 0.00 0.00 0.00 0.26 16.00
quote 0.00 0.00 0.00 7.05 11.45 75.50 quote 0.06 0.00 0.00 0.00 0.26 22.00
quote 0.00 0.00 0.00 6.50 10.95 76.00 quote 0.10 0.00 0.00 0.00 0.26 11.00
quote 7.33 0.00 0.00 6.10 10.45 2.00 76.50 quote 0.22 0.00 0.00 0.00 0.26 1.00
quote 6.04 0.00 0.00 5.60 9.95 12.00 77.00 quote 0.13 0.00 0.00 0.00 0.26 1.00
quote 0.00 0.00 0.00 5.00 9.45 77.50 quote 0.12 0.00 0.00 0.00 0.19 161.00
quote 5.89 0.00 0.00 4.50 8.95 3.00 78.00 quote 0.14 0.00 0.00 0.00 0.01 5.00
quote 5.06 0.00 3.00 4.10 8.45 3.00 78.50 quote 0.22 0.00 0.00 0.00 0.24 181.00
quote 3.24 0.00 0.00 3.60 7.95 14.00 79.00 quote 0.02 -0.01 10.00 0.00 0.12 44.00
quote 3.00 0.00 0.00 3.00 7.45 4.00 79.50 quote 0.08 0.00 0.00 0.00 0.19 116.00
quote 3.34 0.00 0.00 2.83 6.95 59.00 80.00 quote 0.02 -0.01 9.00 0.00 0.12 283.00
quote 3.41 1.32 23.00 2.70 6.45 37.00 80.50 quote 0.05 -0.09 12.00 0.00 0.12 47.00
quote 3.48 0.52 3.00 3.80 4.30 128.00 81.00 quote 0.08 -0.09 19.00 0.00 0.23 138.00
quote 2.34 0.00 0.00 2.93 3.65 197.00 81.50 quote 0.03 -0.03 71.00 0.00 0.12 103.00
quote 2.07 0.32 92.00 2.78 3.10 202.00 82.00 quote 0.05 -0.06 10.00 0.02 0.12 206.00
quote 2.22 0.84 15.00 2.23 2.55 225.00 82.50 quote 0.04 -0.15 88.00 0.03 0.11 344.00
quote 2.03 0.94 61.00 1.80 2.06 714.00 83.00 quote 0.14 -0.18 36.00 0.05 0.08 169.00
quote 1.54 0.68 147.00 1.32 1.64 597.00 83.50 quote 0.22 -0.21 155.00 0.08 0.12 294.00
quote 1.20 0.69 77.00 1.10 1.17 683.00 84.00 quote 0.21 -0.35 76.00 0.16 0.19 288.00
quote 0.75 0.33 43.00 0.73 0.79 141.00 84.50 quote 0.31 -0.51 17.00 0.04 0.41 129.00
84.84 Current price as of 12/11/2019 06:30:00 PM
quote 0.37 0.21 144.00 0.44 0.49 484.00 85.00 quote 0.61 -1.28 104.00 0.47 0.52 54.00
quote 0.28 0.16 579.00 0.23 0.27 103.00 85.50 quote 0.88 -2.52 35.00 0.05 0.94 66.00
quote 0.14 0.07 39.00 0.08 0.14 74.00 86.00 quote 1.13 -1.97 3.00 0.03 1.41 14.00
quote 0.05 0.00 0.00 0.00 0.28 84.00 86.50 quote 2.01 -0.86 19.00 0.43 2.90 3.00
quote 0.03 -0.01 2.00 0.00 0.21 93.00 87.00 quote 3.75 0.00 0.00 0.60 3.70 19.00
quote 0.01 -0.09 3.00 0.00 0.22 13.00 87.50 quote 3.45 0.00 0.00 0.99 4.35 28.00
quote 0.03 0.00 0.00 0.00 0.48 177.00 88.00 quote 0.00 0.00 0.00 1.47 4.85
quote 0.17 0.00 0.00 0.00 0.24 40.00 88.50 quote 0.00 0.00 0.00 1.82 5.45
quote 0.00 0.00 0.00 0.00 0.24 89.00 quote 0.00 0.00 0.00 2.31 5.95
quote 0.20 0.00 0.00 0.00 0.24 17.00 90.00 quote 6.00 0.00 0.00 3.30 6.80
quote 0.10 0.00 0.00 0.00 0.25 13.00 91.00 quote 0.00 0.00 0.00 3.95 7.95
quote 0.00 0.00 0.00 0.00 0.26 92.00 quote 0.00 0.00 0.00 4.90 8.90
quote 0.00 0.00 0.00 0.00 0.26 93.00 quote 0.00 0.00 0.00 5.95 9.95
quote 0.00 0.00 0.00 0.00 0.25 94.00 quote 0.00 0.00 0.00 6.70 10.95
quote 0.00 0.00 0.00 0.00 0.25 95.00 quote 0.00 0.00 0.00 7.75 11.95
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 37.00 0.00 0.00 35.25 39.35 1.00 47.50 quote 0.24 0.00 0.00 0.00 0.48 144.00
quote 32.60 0.00 0.00 32.60 36.85 10.00 50.00 quote 0.01 0.00 0.00 0.00 0.48 152.00
quote 0.00 0.00 0.00 27.50 31.85 55.00 quote 0.01 0.00 0.00 0.00 0.36 238.00
quote 24.60 0.00 0.00 23.05 26.90 38.00 60.00 quote 0.03 0.00 0.00 0.00 0.09 2,967
quote 0.00 0.00 0.00 20.80 24.35 62.50 quote 0.03 0.00 0.00 0.00 0.60 51.00
quote 19.97 1.22 1.00 17.65 22.05 58.00 65.00 quote 0.02 0.00 0.00 0.00 0.54 1,472
quote 14.39 0.00 0.00 15.60 18.50 119.00 67.50 quote 0.04 0.00 0.00 0.00 0.07 1,471
quote 12.70 0.00 0.00 13.10 16.95 873.00 70.00 quote 0.01 0.00 0.00 0.00 0.08 1,344
quote 0.00 0.00 0.00 12.70 16.40 70.50 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 12.10 15.95 71.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 11.60 15.45 71.50 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 11.10 14.95 72.00 quote 0.00 0.00 0.00 0.00 0.23
quote 11.55 1.20 5.00 12.20 13.15 656.00 72.50 quote 0.02 0.00 0.00 0.00 0.21 1,808
quote 0.00 0.00 0.00 9.80 14.10 73.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 9.60 13.45 73.50 quote 0.00 0.00 0.00 0.00 0.67
quote 0.00 0.00 0.00 9.10 12.85 74.00 quote 0.09 0.00 0.00 0.00 0.33 25.00
quote 0.00 0.00 0.00 8.60 12.45 74.50 quote 0.00 0.00 0.00 0.00 0.34
quote 8.81 0.00 0.00 8.10 11.70 2,700 75.00 quote 0.02 -0.01 2.00 0.00 0.02 7,334
quote 6.66 0.00 0.00 7.10 10.95 2.00 76.00 quote 0.11 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 6.10 9.95 77.00 quote 0.06 -0.23 7.00 0.00 0.06 19.00
quote 7.50 1.15 1.00 6.80 8.05 794.00 77.50 quote 0.05 -0.03 51.00 0.02 0.12 2,691
quote 5.56 0.00 0.00 5.10 8.95 16.00 78.00 quote 0.08 -0.02 1.00 0.04 0.25 12.00
quote 4.35 0.00 0.00 4.60 8.45 22.00 78.50 quote 0.17 0.00 0.00 0.05 0.13 286.00
quote 3.55 0.00 0.00 4.10 7.95 66.00 79.00 quote 0.10 -0.05 2.00 0.07 0.09 256.00
quote 4.45 0.00 0.00 3.60 7.45 29.00 79.50 quote 0.13 -0.12 94.00 0.09 0.11 285.00
quote 4.84 0.75 6.00 4.40 5.65 1,595 80.00 quote 0.15 -0.10 5.00 0.11 0.14 2,138
quote 2.92 0.00 0.00 2.79 6.50 65.00 80.50 quote 0.25 -0.16 20.00 0.15 0.18 509.00
quote 3.60 0.65 2.00 2.30 5.90 97.00 81.00 quote 0.43 -0.06 5.00 0.11 0.33 525.00
quote 2.57 0.11 10.00 1.82 5.50 203.00 81.50 quote 0.29 -0.42 31.00 0.26 0.29 499.00
quote 2.75 0.54 1.00 1.43 4.75 146.00 82.00 quote 0.56 -0.06 55.00 0.35 0.38 259.00
quote 2.55 0.81 54.00 2.31 2.80 4,863 82.50 quote 0.46 -0.36 96.00 0.46 0.49 5,322
quote 2.06 0.56 13.00 1.93 2.48 508.00 83.00 quote 0.85 -0.25 13.00 0.37 0.96 446.00
quote 1.57 0.63 62.00 1.58 1.92 277.00 83.50 quote 0.81 -0.69 43.00 0.78 0.82 334.00
quote 1.19 0.39 72.00 1.21 1.52 609.00 84.00 quote 1.25 -0.51 37.00 1.00 1.04 253.00
quote 1.01 0.52 137.00 0.62 1.19 135.00 84.50 quote 1.45 -0.63 105.00 1.06 1.37 98.00
84.84 Current price as of 12/11/2019 06:30:00 PM
quote 0.65 0.32 479.00 0.58 0.75 14,173 85.00 quote 1.78 -0.57 8.00 1.27 2.16 2,182
quote 0.49 0.24 49.00 0.42 0.50 138.00 85.50 quote 2.05 0.00 2.00 1.54 2.15
quote 0.30 0.16 29.00 0.29 0.34 198.00 86.00 quote 4.00 -0.67 2.00 1.11 2.63 4.00
quote 0.11 0.02 9.00 0.03 0.70 385.00 86.50 quote 4.20 -1.49 3.00 1.02 3.15 4.00
quote 0.11 0.06 14.00 0.11 0.14 270.00 87.00 quote 0.00 0.00 0.00 1.47 5.15
quote 0.05 0.01 14.00 0.06 0.10 1,919 87.50 quote 4.20 -1.72 61.00 1.94 4.00 388.00
quote 0.33 0.00 0.00 0.02 0.26 132.00 88.00 quote 7.07 0.00 0.00 2.60 6.00 14.00
quote 0.02 0.00 0.00 0.00 0.25 86.00 88.50 quote 0.00 0.00 0.00 3.20 6.40
quote 0.42 0.00 0.00 0.00 0.04 32.00 89.00 quote 0.00 0.00 0.00 3.15 7.35
quote 0.03 0.00 0.00 0.00 0.04 15.00 89.50 quote 0.00 0.00 0.00 3.70 7.60
quote 0.02 0.00 3.00 0.00 0.21 2,264 90.00 quote 7.38 0.00 0.00 4.20 8.10 278.00
quote 0.13 0.00 0.00 0.00 0.29 4.00 91.00 quote 0.00 0.00 0.00 5.20 9.10
quote 0.00 0.00 0.00 0.00 0.24 92.00 quote 0.00 0.00 0.00 6.20 8.80
quote 0.02 0.00 1.00 0.00 0.18 689.00 92.50 quote 10.35 0.00 0.00 6.70 10.60 74.00
quote 0.00 0.00 0.00 0.00 0.26 93.00 quote 0.00 0.00 0.00 7.20 10.55
quote 0.00 0.00 0.00 0.00 0.00 94.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.01 0.00 0.00 0.00 0.18 1,367 95.00 quote 12.19 -1.41 105.00 10.75 11.95 209.00
quote 0.00 0.00 0.00 0.00 0.00 96.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.04 0.00 0.00 0.00 0.04 50.00 97.50 quote 16.36 0.00 0.00 11.70 15.60 75.00
quote 0.02 0.00 0.00 0.00 0.18 383.00 100.00 quote 17.76 0.00 0.00 14.20 18.10 72.00
quote 0.03 0.00 0.00 0.00 0.05 52.00 105.00 quote 21.20 0.00 0.00 19.30 23.05 43.00
quote 0.06 0.00 0.00 0.00 0.05 22.00 110.00 quote 0.00 0.00 0.00 24.20 28.05
quote 0.05 0.00 0.00 0.00 0.78 9.00 115.00 quote 0.00 0.00 0.00 29.20 33.05
quote 0.08 0.00 0.00 0.00 0.80 3.00 120.00 quote 37.91 0.00 0.00 34.20 38.05 3.00
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.60 17.30 70.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 7.65 12.35 75.00 quote 0.10 0.00 0.00 0.00 0.07 15.00
quote 0.00 0.00 0.00 6.60 11.30 76.00 quote 0.29 0.00 0.00 0.00 0.13 1.00
quote 0.00 0.00 0.00 6.05 10.85 76.50 quote 0.00 0.00 0.00 0.03 0.10
quote 5.30 0.00 0.00 5.05 9.60 77.50 quote 0.08 -0.52 16.00 0.08 0.10 11.00
quote 0.00 0.00 0.00 4.65 9.30 78.00 quote 0.20 -0.03 1.00 0.08 0.50 33.00
quote 0.00 0.00 0.00 4.05 8.60 78.50 quote 0.21 -0.48 4.00 0.11 0.14 7.00
quote 0.00 0.00 0.00 3.60 8.15 79.00 quote 0.76 0.00 0.00 0.10 0.27 17.00
quote 3.05 0.00 0.00 3.05 7.60 119.00 79.50 quote 1.05 0.00 0.00 0.09 0.21 44.00
quote 3.02 0.00 0.00 2.65 7.30 361.00 80.00 quote 0.21 -0.20 1.00 0.21 0.24 52.00
quote 2.09 0.00 0.00 2.42 6.50 40.00 80.50 quote 1.29 0.00 0.00 0.18 0.40 10.00
quote 2.39 0.00 0.00 3.30 4.80 40.00 81.00 quote 0.35 -0.32 2.00 0.10 0.61 8.00
quote 3.45 0.94 10.00 2.83 4.30 10.00 81.50 quote 0.76 0.00 0.00 0.33 0.44 6.00
quote 3.00 1.11 3.00 2.38 3.85 268.00 82.00 quote 0.90 -0.30 4.00 0.46 0.84 45.00
quote 1.76 0.01 1.00 1.96 2.79 3.00 82.50 quote 2.26 0.00 0.00 0.33 0.70 9.00
quote 1.65 0.31 20.00 2.09 2.34 95.00 83.00 quote 1.31 -0.46 1.00 0.69 1.20 21.00
quote 1.86 0.67 11.00 1.54 1.93 51.00 83.50 quote 1.00 -1.74 8.00 0.88 1.45 10.00
quote 1.46 0.50 24.00 1.28 1.82 100.00 84.00 quote 2.34 -0.19 2.00 1.09 1.38 21.00
quote 1.09 0.55 19.00 0.94 1.33 136.00 84.50 quote 1.73 -0.42 20.00 1.09 1.66 68.00
84.84 Current price as of 12/11/2019 06:30:00 PM
quote 0.84 0.40 4.00 0.77 0.83 237.00 85.00 quote 2.12 -0.40 5.00 1.71 2.01 149.00
quote 0.47 0.16 7.00 0.47 0.73 110.00 85.50 quote 2.59 -0.15 27.00 1.63 2.33 5.00
quote 0.25 0.00 0.00 0.29 0.69 290.00 86.00 quote 0.00 0.00 0.00 1.54 2.89
quote 0.15 0.00 0.00 0.07 0.53 29.00 86.50 quote 0.00 0.00 0.00 1.94 3.40
quote 0.19 -0.41 2.00 0.16 0.32 24.00 87.00 quote 0.00 0.00 0.00 2.41 3.65
quote 0.14 0.06 6.00 0.07 0.23 52.00 87.50 quote 0.00 0.00 0.00 2.86 4.65
quote 0.28 0.00 0.00 0.05 0.33 89.00 88.00 quote 0.00 0.00 0.00 2.10 6.45
quote 0.39 0.00 0.00 0.02 0.24 59.00 88.50 quote 0.00 0.00 0.00 3.50 6.25
quote 0.14 0.00 0.00 0.00 0.33 18.00 89.00 quote 0.00 0.00 0.00 3.10 6.95
quote 0.00 0.00 0.00 0.00 0.26 89.50 quote 0.00 0.00 0.00 3.60 8.00
quote 0.03 0.00 0.00 0.00 5.00 1.00 90.00 quote 0.00 0.00 0.00 4.15 8.50
quote 0.09 0.00 0.00 0.00 4.90 5.00 91.00 quote 8.53 0.00 0.00 5.10 9.50 1.00
quote 0.00 0.00 0.00 0.00 0.59 95.00 quote 0.00 0.00 0.00 9.00 13.50

January, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.