Investor Alert

New York Markets After Hours

Philip Morris International Inc.

NYS: PM

GO
/marketstate/country/us

After Hours

 --Real time quotes

Jan 24, 2020, 4:04 p.m.

PM
/zigman2/quotes/201611010/composite

$

86.15

Change

+0.02 +0.02%

Volume

Volume 481,741

Real time quotes

/zigman2/quotes/201611010/composite

Today's close

$ 87.08

$ 86.13

Change

-0.95 -1.09%

Day low

Day high

$85.64

$87.33

Open

52 week low

52 week high

$69.27

$92.74

Open

OPTION CHAIN FOR PHILIP MORRIS INTERNATIONAL INC.

In-the-money

January, 2020 Options

Hide
CALLS PUTS
Expires January 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 19.10 22.95 65.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 14.10 17.85 70.00 quote 0.00 0.00 0.00 0.00 0.02
quote 7.72 0.00 0.00 9.20 12.80 75.00 quote 0.30 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 8.70 12.30 75.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 8.15 11.75 76.00 quote 0.20 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 7.70 11.25 76.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 7.15 10.85 77.00 quote 0.11 0.00 0.00 0.00 0.01 40.00
quote 0.00 0.00 0.00 6.50 10.30 77.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 6.05 9.85 78.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 7.30 8.25 78.50 quote 0.00 0.00 0.00 0.00 0.02
quote 8.65 0.00 0.00 6.75 7.55 14.00 79.00 quote 0.18 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 6.25 6.60 79.50 quote 0.45 0.00 0.00 0.00 0.01 46.00
quote 8.40 0.00 0.00 5.70 6.55 11.00 80.00 quote 0.03 0.00 0.00 0.00 0.01 56.00
quote 4.02 0.00 0.00 5.25 5.60 80.50 quote 0.00 0.00 0.00 0.00 0.02
quote 6.65 0.00 0.00 4.95 5.10 12.00 81.00 quote 0.05 0.00 0.00 0.00 0.01 206.00
quote 4.10 0.00 0.00 4.45 4.55 27.00 81.50 quote 0.01 0.00 10.00 0.00 0.03 12.00
quote 0.00 0.00 0.00 3.95 4.05 82.00 quote 0.08 0.00 0.00 0.00 0.03 4.00
quote 5.81 0.00 0.00 3.45 3.55 2.00 82.50 quote 0.01 0.00 0.00 0.00 0.03 32.00
quote 2.91 -1.59 7.00 2.99 3.05 14.00 83.00 quote 0.00 0.00 0.00 0.00 0.03
quote 2.40 -2.05 10.00 2.49 2.54 53.00 83.50 quote 0.02 0.00 0.00 0.00 0.03 54.00
quote 3.60 0.00 0.00 1.99 2.05 97.00 84.00 quote 0.15 0.00 0.00 0.00 0.03 114.00
quote 1.37 -1.54 7.00 1.49 1.53 53.00 84.50 quote 0.93 0.00 0.00 0.00 0.03 28.00
quote 0.77 -1.67 29.00 0.99 1.04 35.00 85.00 quote 0.03 -0.01 9.00 0.00 0.03 292.00
quote 0.45 -2.02 23.00 0.49 0.54 84.00 85.50 quote 0.07 0.01 1.00 0.00 0.02 65.00
quote 0.10 -2.04 28.00 0.03 0.07 159.00 86.00 quote 0.03 -0.05 74.00 0.03 0.05 152.00
86.13 Current price as of 1/24/2020 04:00:00 PM
quote 0.20 0.00 74.00 0.00 0.02 136.00 86.50 quote 0.78 0.62 46.00 0.47 0.52 89.00
quote 0.02 -0.45 29.00 0.00 0.03 143.00 87.00 quote 1.12 0.81 161.00 0.96 1.01 107.00
quote 0.02 0.00 191.00 0.00 0.03 323.00 87.50 quote 1.53 1.03 24.00 1.47 1.51 211.00
quote 0.10 0.00 0.00 0.00 0.01 321.00 88.00 quote 2.30 1.42 48.00 1.96 2.01 285.00
quote 0.03 -0.03 3.00 0.00 0.03 158.00 88.50 quote 2.64 1.47 22.00 2.46 2.51 226.00
quote 0.01 -0.01 2.00 0.00 0.03 283.00 89.00 quote 3.15 1.65 43.00 2.96 3.00 119.00
quote 0.01 0.00 1.00 0.00 0.01 981.00 90.00 quote 3.60 0.00 20.00 3.95 4.05 45.00
quote 0.01 0.00 0.00 0.00 0.01 97.00 91.00 quote 3.70 0.00 0.00 4.95 5.00 28.00
quote 0.06 0.00 0.00 0.00 0.03 30.00 91.50 quote 4.85 0.00 4.00 5.30 5.60 44.00
quote 0.00 0.00 0.00 0.00 0.03 92.00 quote 3.60 0.00 0.00 5.90 6.05 7.00
quote 0.03 0.00 0.00 0.00 0.05 1.00 92.50 quote 4.40 0.00 0.00 5.95 6.55 2.00
quote 0.00 0.00 0.00 0.00 0.03 93.00 quote 4.30 0.00 0.00 6.45 7.25 72.00
quote 0.00 0.00 0.00 0.00 0.04 93.50 quote 5.15 0.00 0.00 5.75 7.55
quote 0.00 0.00 0.00 0.00 0.04 94.00 quote 5.45 0.00 0.00 6.10 9.95 4.00
quote 0.00 0.00 0.00 0.00 0.04 95.00 quote 6.10 0.00 0.00 7.05 10.90
quote 0.00 0.00 0.00 0.00 0.04 96.00 quote 7.30 0.00 0.00 8.20 11.75
quote 0.00 0.00 0.00 0.00 0.04 97.00 quote 0.00 0.00 0.00 9.05 12.95
quote 0.00 0.00 0.00 0.00 0.04 98.00 quote 0.00 0.00 0.00 10.10 13.90
quote 0.00 0.00 0.00 0.00 0.04 99.00 quote 0.00 0.00 0.00 11.05 15.00
quote 0.00 0.00 0.00 0.00 0.04 100.00 quote 0.00 0.00 0.00 12.25 16.00
quote 0.00 0.00 0.00 0.00 0.04 101.00 quote 0.00 0.00 0.00 13.20 16.95
CALLS PUTS
Expires January 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 20.35 21.70 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 15.30 16.75 70.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 10.90 11.25 75.00 quote 0.17 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 10.35 10.95 75.50 quote 0.00 0.00 0.00 0.00 0.13
quote 10.05 0.00 82.00 10.00 10.10 76.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 9.50 9.75 76.50 quote 0.00 0.00 0.00 0.00 0.12
quote 11.20 0.00 0.00 9.00 9.20 1.00 77.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.40 8.65 77.50 quote 0.09 0.00 0.00 0.00 0.08 3.00
quote 0.00 0.00 0.00 7.80 8.25 78.00 quote 0.03 0.00 0.00 0.00 0.08 4.00
quote 8.90 0.00 0.00 7.40 7.75 26.00 78.50 quote 0.25 0.00 0.00 0.00 0.06 3.00
quote 0.00 0.00 0.00 6.90 7.20 79.00 quote 0.03 0.00 0.00 0.00 0.09 100.00
quote 7.20 0.00 7.00 6.55 6.65 79.50 quote 0.31 0.00 0.00 0.00 0.07 150.00
quote 0.00 0.00 0.00 6.05 6.15 80.00 quote 0.05 0.00 0.00 0.05 0.07 47.00
quote 5.92 0.00 0.00 5.45 5.70 80.50 quote 0.45 0.00 0.00 0.06 0.08 1.00
quote 0.00 0.00 0.00 5.05 5.25 81.00 quote 0.07 0.01 6.00 0.07 0.09 58.00
quote 7.10 0.00 0.00 4.60 4.70 9.00 81.50 quote 0.08 0.00 0.00 0.09 0.11 11.00
quote 6.65 0.00 0.00 4.10 4.30 5.00 82.00 quote 0.11 0.02 12.00 0.11 0.12 26.00
quote 5.70 0.00 0.00 3.65 3.75 2.00 82.50 quote 0.06 0.00 0.00 0.13 0.15 6.00
quote 4.15 0.00 0.00 3.15 3.25 18.00 83.00 quote 0.11 0.00 0.00 0.16 0.18 76.00
quote 4.25 0.00 0.00 2.74 2.79 14.00 83.50 quote 0.24 0.10 7.00 0.21 0.23 123.00
quote 2.12 -1.51 16.00 2.30 2.35 23.00 84.00 quote 0.29 0.20 9.00 0.27 0.29 51.00
quote 3.30 0.00 0.00 1.89 1.93 38.00 84.50 quote 0.40 0.25 1.00 0.36 0.38 109.00
quote 1.51 -2.09 34.00 1.52 1.55 82.00 85.00 quote 0.50 0.21 32.00 0.47 0.50 195.00
quote 2.02 0.00 6.00 1.18 1.21 20.00 85.50 quote 0.71 0.56 6.00 0.63 0.65 57.00
quote 0.86 -1.55 83.00 0.88 0.90 64.00 86.00 quote 0.92 0.41 75.00 0.83 0.86 47.00
86.13 Current price as of 1/24/2020 04:00:00 PM
quote 0.69 -1.34 48.00 0.64 0.66 149.00 86.50 quote 1.13 0.52 57.00 1.09 1.12 103.00
quote 0.45 -0.67 26.00 0.45 0.47 158.00 87.00 quote 1.51 0.71 36.00 1.39 1.43 100.00
quote 0.35 -0.47 67.00 0.30 0.32 233.00 87.50 quote 1.70 0.79 23.00 1.75 1.79 68.00
quote 0.19 -0.43 95.00 0.20 0.21 522.00 88.00 quote 1.72 0.00 4.00 2.15 2.19 130.00
quote 0.18 0.00 24.00 0.13 0.14 238.00 88.50 quote 2.72 1.28 25.00 2.58 2.63 227.00
quote 0.10 -0.21 13.00 0.08 0.10 290.00 89.00 quote 3.18 1.53 16.00 3.00 3.10 89.00
quote 0.07 -0.19 4.00 0.05 0.07 240.00 89.50 quote 3.65 1.26 1.00 3.50 3.55 47.00
quote 0.04 -0.11 18.00 0.04 0.05 2,155 90.00 quote 4.15 2.05 19.00 3.95 4.05 79.00
quote 0.04 -0.16 1.00 0.02 0.04 220.00 90.50 quote 2.61 0.00 0.00 4.45 4.55 18.00
quote 0.05 0.00 5.00 0.01 0.04 100.00 91.00 quote 2.43 0.00 0.00 4.95 5.05 414.00
quote 0.05 0.00 0.00 0.00 0.04 196.00 91.50 quote 3.50 0.00 0.00 5.40 5.55
quote 0.00 0.00 0.00 0.00 0.06 92.00 quote 3.75 0.00 0.00 5.80 6.05 5.00
quote 0.07 0.00 0.00 0.00 0.08 20.00 92.50 quote 4.25 0.00 0.00 6.40 6.55 37.00
quote 0.00 0.00 0.00 0.00 0.09 93.00 quote 5.60 0.00 0.00 6.95 7.00 35.00
quote 0.00 0.00 0.00 0.00 0.09 93.50 quote 4.80 0.00 0.00 7.40 7.55 13.00
quote 0.00 0.00 0.00 0.00 0.06 94.00 quote 5.85 0.00 0.00 7.80 8.15 5.00
quote 0.05 0.00 0.00 0.00 0.07 5.00 95.00 quote 7.30 0.00 0.00 8.85 9.10
quote 0.00 0.00 0.00 0.00 0.07 96.00 quote 0.00 0.00 0.00 9.90 10.20
quote 0.00 0.00 0.00 0.00 0.07 97.00 quote 0.00 0.00 0.00 10.85 11.10
quote 0.00 0.00 0.00 0.00 0.06 98.00 quote 11.35 0.00 4.00 11.90 12.05
quote 0.00 0.00 0.00 0.00 0.07 99.00 quote 0.00 0.00 0.00 12.85 13.10
quote 0.00 0.00 0.00 0.00 0.07 100.00 quote 0.00 0.00 0.00 13.80 14.20
quote 0.00 0.00 0.00 0.00 0.06 101.00 quote 0.00 0.00 0.00 14.80 15.20

February, 2020 Options

Show

March, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.