Bulletin
Investor Alert

Philip Morris International Inc.

NYS: PM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 21, 2020, 7:09 p.m.

PM
/zigman2/quotes/201611010/composite

$

89.30

Change

-0.34 -0.38%

Volume

Volume 389,680

Quotes are delayed by 20 min

/zigman2/quotes/201611010/composite

Today's close

$ 87.44

$ 89.64

Change

+2.20 +2.52%

Day low

Day high

$86.68

$89.70

Open

52 week low

52 week high

$69.27

$92.74

Open

OPTION CHAIN FOR PHILIP MORRIS INTERNATIONAL INC.

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.40 1.70 20.00 24.35 24.80 130.00 65.00 quote 0.03 0.00 0.00 0.00 0.05 26.00
quote 15.05 0.00 0.00 17.60 21.20 7.00 70.00 quote 0.05 0.00 0.00 0.00 0.03 17.00
quote 13.02 4.97 10.00 12.70 16.15 42.00 75.00 quote 0.04 0.00 0.00 0.00 0.01 94.00
quote 0.00 0.00 0.00 11.75 15.10 76.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 11.20 13.40 77.00 quote 0.00 0.00 0.00 0.00 0.10
quote 10.20 4.35 3.00 10.55 13.25 51.00 77.50 quote 0.01 -0.05 8.00 0.00 0.08 570.00
quote 6.35 0.00 0.00 9.95 12.90 45.00 78.00 quote 0.06 0.00 0.00 0.00 0.11 4.00
quote 10.45 0.00 0.00 8.80 12.15 80.00 79.00 quote 0.04 0.00 0.00 0.00 0.08 36.00
quote 6.60 -0.90 3.00 9.50 9.90 168.00 80.00 quote 0.08 0.06 17.00 0.00 0.03 624.00
quote 7.56 0.00 0.00 7.15 9.85 63.00 81.00 quote 0.18 0.00 0.00 0.00 0.15 50.00
quote 6.90 0.00 0.00 6.95 8.95 36.00 81.50 quote 0.02 -0.03 3.00 0.00 0.09 72.00
quote 5.60 3.24 2.00 6.80 8.20 66.00 82.00 quote 0.06 0.00 1.00 0.00 0.07 69.00
quote 4.25 -0.80 16.00 7.00 7.40 378.00 82.50 quote 0.05 -0.02 11.00 0.00 0.03 1,604
quote 4.00 -0.85 8.00 6.50 6.80 1,095 83.00 quote 0.02 -0.28 7.00 0.00 0.08 1,188
quote 6.05 2.95 10.00 6.00 6.30 276.00 83.50 quote 0.04 0.00 1.00 0.00 0.05 622.00
quote 4.30 1.82 22.00 5.50 5.90 321.00 84.00 quote 0.04 -0.03 1.00 0.00 0.01 844.00
quote 4.65 1.66 3.00 5.00 5.40 270.00 84.50 quote 0.08 -0.01 2.00 0.00 0.05 152.00
quote 4.60 2.57 37.00 4.30 4.90 7,392 85.00 quote 0.01 -0.07 16.00 0.00 0.01 5,250
quote 3.90 1.91 55.00 4.05 4.40 736.00 85.50 quote 0.11 0.03 9.00 0.00 0.03 158.00
quote 3.15 2.14 53.00 3.55 3.95 401.00 86.00 quote 0.03 -0.16 1.00 0.00 0.03 418.00
quote 3.05 2.25 81.00 3.05 3.35 328.00 86.50 quote 0.01 -0.39 5.00 0.00 0.03 396.00
quote 2.33 1.66 206.00 2.47 2.87 316.00 87.00 quote 0.05 -0.26 78.00 0.00 0.03 297.00
quote 1.83 1.50 383.00 1.95 2.35 1,095 87.50 quote 0.02 -0.67 123.00 0.00 0.04 1,000
quote 1.53 1.38 190.00 1.47 1.87 334.00 88.00 quote 0.01 -1.18 161.00 0.00 0.04 393.00
quote 1.16 0.94 173.00 0.97 1.36 314.00 88.50 quote 0.01 -1.32 82.00 0.00 0.02 419.00
quote 0.63 0.60 481.00 0.45 0.87 508.00 89.00 quote 0.02 -1.98 134.00 0.00 0.04 505.00
quote 0.10 0.08 209.00 0.00 0.29 661.00 89.50 quote 0.11 -2.24 261.00 0.00 0.05 477.00
89.64 Current price as of 2/21/2020 06:30:00 PM
quote 0.01 0.00 58.00 0.00 0.02 2,553 90.00 quote 0.66 -1.81 395.00 0.23 0.52 227.00
quote 0.01 0.00 5.00 0.00 0.03 4,217 90.50 quote 0.91 -2.06 185.00 0.73 1.02 7.00
quote 0.02 0.01 4.00 0.00 0.03 1,439 91.00 quote 1.69 -1.76 131.00 1.13 1.52 46.00
quote 0.03 -0.04 1.00 0.00 0.03 159.00 91.50 quote 2.23 -1.72 80.00 1.62 2.02 52.00
quote 0.02 -0.08 1.00 0.00 0.03 509.00 92.00 quote 2.66 -2.64 59.00 2.21 2.51 3.00
quote 0.01 -0.02 55.00 0.00 0.01 773.00 92.50 quote 2.86 -2.79 25.00 2.72 3.05 15.00
quote 0.07 0.00 1.00 0.00 0.03 554.00 93.00 quote 3.35 -3.05 3.00 3.15 3.70 10.00
quote 0.12 0.00 0.00 0.00 0.03 1,257 93.50 quote 4.50 -1.45 3.00 3.60 4.25 12.00
quote 0.14 0.00 0.00 0.00 0.03 38.00 94.00 quote 4.70 -1.95 15.00 4.20 4.45 5.00
quote 0.10 0.00 0.00 0.00 0.03 23.00 94.50 quote 5.45 -1.60 5.00 4.45 5.15 3.00
quote 0.01 0.00 1.00 0.00 0.03 396.00 95.00 quote 7.15 -0.10 5.00 4.90 5.70 3.00
quote 0.00 0.00 0.00 0.00 0.03 96.00 quote 0.00 0.00 0.00 5.35 7.00
quote 0.00 0.00 0.00 0.00 0.07 97.00 quote 0.00 0.00 0.00 6.70 7.85
quote 0.08 0.00 0.00 0.00 0.03 1.00 97.50 quote 9.55 0.00 0.00 6.75 8.55
quote 0.00 0.00 0.00 0.00 0.11 98.00 quote 0.00 0.00 0.00 7.15 9.65
quote 0.00 0.00 0.00 0.00 0.07 99.00 quote 9.05 0.00 0.00 8.45 10.75
quote 0.05 0.00 0.00 0.00 0.01 62.00 100.00 quote 10.40 0.00 0.00 9.05 11.75 19.00
quote 0.03 0.00 0.00 0.00 0.03 60.00 105.00 quote 15.15 0.00 57.00 13.50 17.50
quote 0.00 0.00 0.00 0.00 0.07 110.00 quote 20.20 0.00 0.00 18.50 22.60
quote 0.00 0.00 0.00 0.00 0.07 115.00 quote 0.00 0.00 0.00 23.50 27.65
quote 0.00 0.00 0.00 0.00 0.08 120.00 quote 29.95 0.00 0.00 28.25 32.65
CALLS PUTS
Expires February 28, 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 18.75 20.35 70.00 quote 0.01 0.00 0.00 0.00 0.11 4.00
quote 0.00 0.00 0.00 13.80 14.90 75.00 quote 0.08 0.00 0.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 12.75 14.05 76.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 12.30 12.95 77.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 11.95 12.35 77.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 11.25 11.90 78.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 10.95 11.35 78.50 quote 0.11 0.00 0.00 0.00 0.21 4.00
quote 8.90 0.00 0.00 10.45 10.95 14.00 79.00 quote 0.08 0.00 0.00 0.01 0.07 8.00
quote 6.90 0.00 0.00 9.45 10.00 15.00 80.00 quote 0.07 -0.01 1.00 0.01 0.06 16.00
quote 0.00 0.00 0.00 8.50 8.90 81.00 quote 0.10 -0.03 2.00 0.00 0.07 5.00
quote 3.60 0.00 0.00 7.45 8.00 8.00 82.00 quote 0.11 -0.01 3.00 0.00 0.08 94.00
quote 4.33 0.00 0.00 7.05 7.40 20.00 82.50 quote 0.12 0.03 5.00 0.01 0.09 98.00
quote 4.85 0.00 10.00 6.35 6.90 10.00 83.00 quote 0.10 -0.02 3.00 0.03 0.10 60.00
quote 4.90 0.35 1.00 6.05 6.50 15.00 83.50 quote 0.24 0.07 1.00 0.05 0.11 95.00
quote 4.00 0.40 4.00 5.50 5.95 35.00 84.00 quote 0.21 -0.01 5.00 0.09 0.12 28.00
quote 3.30 0.00 0.00 5.00 5.45 31.00 84.50 quote 0.13 -0.17 2.00 0.08 0.14 16.00
quote 4.70 2.47 19.00 4.70 5.05 72.00 85.00 quote 0.14 -0.29 14.00 0.09 0.15 73.00
quote 2.34 0.60 20.00 4.25 4.45 327.00 85.50 quote 0.22 -0.32 3.00 0.11 0.21 39.00
quote 2.61 0.84 8.00 3.65 3.95 258.00 86.00 quote 0.23 -0.35 21.00 0.13 0.20 83.00
quote 3.30 2.12 40.00 3.15 3.55 56.00 86.50 quote 0.23 -0.37 26.00 0.17 0.24 68.00
quote 2.67 1.58 102.00 2.77 3.10 85.00 87.00 quote 0.30 -0.57 50.00 0.20 0.29 90.00
quote 2.49 1.61 127.00 2.36 2.67 110.00 87.50 quote 0.36 -0.66 121.00 0.27 0.35 242.00
quote 1.86 1.39 187.00 1.88 2.24 218.00 88.00 quote 0.55 -1.49 180.00 0.35 0.44 177.00
quote 1.65 1.19 224.00 1.67 1.84 134.00 88.50 quote 0.60 -0.90 22.00 0.46 0.56 39.00
quote 1.35 0.79 71.00 1.31 1.42 157.00 89.00 quote 0.84 -1.15 126.00 0.61 0.71 16.00
quote 0.99 0.72 161.00 1.03 1.12 178.00 89.50 quote 1.10 -1.39 67.00 0.79 0.91 40.00
89.64 Current price as of 2/21/2020 06:30:00 PM
quote 0.81 0.64 241.00 0.74 0.83 164.00 90.00 quote 1.49 -1.13 63.00 1.02 1.18 16.00
quote 0.60 0.52 253.00 0.56 0.62 61.00 90.50 quote 1.42 -2.53 91.00 1.32 1.48 53.00
quote 0.35 0.28 88.00 0.41 0.49 134.00 91.00 quote 1.80 -2.75 43.00 1.56 1.85 126.00
quote 0.25 0.15 16.00 0.26 0.33 77.00 91.50 quote 2.49 -0.91 18.00 1.89 2.25 39.00
quote 0.18 0.10 20.00 0.19 0.24 69.00 92.00 quote 4.55 0.00 6.00 2.42 2.65 6.00
quote 0.07 -0.27 1.00 0.11 0.17 85.00 92.50 quote 4.65 0.00 3.00 2.85 3.15
quote 0.09 0.04 15.00 0.06 0.13 36.00 93.00 quote 3.80 0.00 9.00 3.20 3.60
quote 0.15 0.00 0.00 0.07 0.10 31.00 93.50 quote 4.50 -1.25 16.00 3.70 4.00 24.00
quote 0.26 0.00 0.00 0.05 0.07 3.00 94.00 quote 6.85 0.00 0.00 4.25 4.55
quote 0.00 0.00 0.00 0.00 0.06 94.50 quote 5.00 -2.50 25.00 4.70 4.95
quote 0.08 0.00 0.00 0.00 0.05 25.00 95.00 quote 6.05 -2.20 28.00 5.20 5.50
quote 0.00 0.00 0.00 0.00 0.26 96.00 quote 0.00 0.00 0.00 6.10 6.50
quote 0.00 0.00 0.00 0.00 0.09 97.00 quote 7.95 0.00 7.00 7.20 7.60
quote 0.00 0.00 0.00 0.00 0.10 98.00 quote 10.95 0.00 3.00 8.15 8.50 3.00
quote 0.00 0.00 0.00 0.00 0.11 99.00 quote 9.95 -1.55 4.00 9.20 9.65 8.00
quote 0.05 0.00 0.00 0.00 0.08 5.00 100.00 quote 0.00 0.00 0.00 10.20 10.60
quote 0.00 0.00 0.00 0.00 0.09 101.00 quote 13.60 0.00 4.00 11.10 11.60 4.00

March, 2020 Options

Show

April, 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.