Bulletin
Investor Alert

Philip Morris International Inc.

NYS: PM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 30, 2021, 7:16 p.m.

PM
/zigman2/quotes/201611010/composite

$

100.01

Change

-0.08 -0.08%

Volume

Volume 204,034

Quotes are delayed by 20 min

/zigman2/quotes/201611010/composite

Previous close

$ 100.29

$ 100.09

Change

-0.20 -0.20%

Day low

Day high

$99.52

$100.45

Open

52 week low

52 week high

$68.93

$100.95

Open

OPTION CHAIN FOR PHILIP MORRIS INTERNATIONAL INC.

In-the-money

August, 2021 Options

Hide
CALLS PUTS
Expires August 6, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 34.75 35.55 65.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 29.60 30.55 70.00 quote 0.04 0.00 0.00 0.00 0.75 4.00
quote 0.00 0.00 0.00 24.70 25.60 75.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 19.75 20.55 80.00 quote 0.11 0.00 0.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 14.75 15.55 85.00 quote 0.02 -0.12 2.00 0.00 0.25 5.00
quote 0.00 0.00 0.00 9.90 10.50 90.00 quote 0.04 -0.01 4.00 0.01 0.10 9.00
quote 0.00 0.00 0.00 8.75 9.55 91.00 quote 0.09 0.00 0.00 0.01 0.09 86.00
quote 4.70 0.00 0.00 8.25 8.95 1.00 91.50 quote 0.09 0.00 0.00 0.01 0.10 23.00
quote 8.30 0.00 0.00 7.75 8.60 11.00 92.00 quote 0.12 0.00 0.00 0.01 0.10 10.00
quote 0.00 0.00 0.00 7.10 7.95 92.50 quote 0.14 0.00 0.00 0.02 0.10 4.00
quote 4.30 0.00 0.00 6.70 7.55 7.00 93.00 quote 0.17 0.00 0.00 0.04 0.11 38.00
quote 0.00 0.00 0.00 6.15 7.05 93.50 quote 0.70 0.00 0.00 0.02 0.15 21.00
quote 4.58 0.00 0.00 5.65 6.55 6.00 94.00 quote 0.06 -0.15 1.00 0.03 0.11 29.00
quote 2.64 0.00 0.00 5.45 6.10 3.00 94.50 quote 0.09 0.00 0.00 0.04 0.13 9.00
quote 4.25 0.00 0.00 4.90 5.65 13.00 95.00 quote 0.10 -0.07 2.00 0.02 0.16 80.00
quote 1.10 0.00 0.00 4.25 5.05 3.00 95.50 quote 0.11 0.00 0.00 0.04 0.14 40.00
quote 2.98 0.00 0.00 3.65 4.55 8.00 96.00 quote 0.13 -0.08 11.00 0.04 0.13 143.00
quote 0.76 0.00 0.00 3.35 4.15 7.00 96.50 quote 0.15 -0.17 42.00 0.07 0.15 20.00
quote 3.30 0.53 30.00 3.10 3.50 57.00 97.00 quote 0.17 -0.04 12.00 0.12 0.19 157.00
quote 3.04 0.00 0.00 2.43 2.94 6.00 97.50 quote 0.20 -0.02 15.00 0.15 0.29 24.00
quote 2.02 -0.53 66.00 2.28 2.59 33.00 98.00 quote 0.23 -0.11 16.00 0.19 0.28 51.00
quote 1.65 -0.23 23.00 1.73 2.11 150.00 98.50 quote 0.45 -0.03 14.00 0.26 0.38 47.00
quote 1.26 -0.19 42.00 1.52 1.67 98.00 99.00 quote 0.40 -0.49 7.00 0.35 0.46 200.00
quote 1.13 -0.21 3.00 1.15 1.29 111.00 99.50 quote 0.71 -0.35 3.00 0.49 0.61 39.00
quote 0.83 -0.13 55.00 0.81 0.99 205.00 100.00 quote 1.02 0.18 64.00 0.67 0.79 125.00
100.09 Current price as of 7/30/2021 04:00:02 PM
quote 0.40 -0.11 31.00 0.36 0.51 250.00 101.00 quote 1.40 0.06 10.00 1.20 1.33 56.00
quote 0.18 -0.07 17.00 0.18 0.23 283.00 102.00 quote 2.42 0.17 3.00 1.93 2.41 3.00
quote 0.09 -0.06 2.00 0.02 0.14 70.00 103.00 quote 0.00 0.00 0.00 2.64 3.40
quote 0.06 0.01 46.00 0.01 0.05 2.00 104.00 quote 4.06 0.00 0.00 3.60 4.45 1.00
quote 0.03 0.00 0.00 0.01 0.03 14.00 105.00 quote 5.40 0.00 0.00 4.50 5.55 15.00
quote 0.06 0.00 0.00 0.00 0.08 5.00 106.00 quote 0.00 0.00 0.00 5.60 6.40
quote 0.10 0.00 0.00 0.01 0.05 10.00 107.00 quote 0.00 0.00 0.00 6.45 7.65
quote 0.13 0.00 0.00 0.01 0.10 5.00 108.00 quote 0.00 0.00 0.00 7.55 8.05
quote 0.00 0.00 0.00 0.00 0.19 109.00 quote 0.00 0.00 0.00 8.55 9.40
quote 0.09 0.00 0.00 0.00 0.75 1.00 110.00 quote 0.00 0.00 0.00 9.45 10.25
quote 0.07 0.00 0.00 0.00 0.75 1.00 111.00 quote 0.00 0.00 0.00 10.55 11.25
quote 0.00 0.00 0.00 0.00 0.75 112.00 quote 0.00 0.00 0.00 11.55 12.25
quote 0.00 0.00 0.00 0.00 0.79 115.00 quote 0.00 0.00 0.00 14.60 15.30
quote 0.00 0.00 0.00 0.00 0.10 120.00 quote 0.00 0.00 0.00 19.70 20.45
CALLS PUTS
Expires August 13, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.75 30.55 70.00 quote 0.15 0.00 0.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 24.65 25.55 75.00 quote 0.17 0.00 0.00 0.00 0.21 3.00
quote 0.00 0.00 0.00 19.75 20.50 80.00 quote 0.29 0.00 0.00 0.00 0.32 2.00
quote 0.00 0.00 0.00 14.70 15.55 85.00 quote 0.27 0.00 0.00 0.01 0.16 8.00
quote 0.00 0.00 0.00 9.60 10.70 90.00 quote 0.12 0.00 0.00 0.05 0.21 133.00
quote 0.00 0.00 0.00 8.70 9.55 91.00 quote 0.17 0.00 0.00 0.04 0.23 2.00
quote 0.00 0.00 0.00 7.80 8.65 92.00 quote 0.19 0.00 0.00 0.03 0.23 4.00
quote 2.86 0.00 0.00 6.90 7.55 1.00 93.00 quote 0.53 0.00 0.00 0.03 0.26 5.00
quote 3.52 0.00 0.00 5.85 6.75 1.00 94.00 quote 0.35 0.00 0.00 0.07 0.25 27.00
quote 2.20 0.00 0.00 5.40 6.15 9.00 94.50 quote 0.41 0.00 0.00 0.07 0.32 18.00
quote 4.35 0.00 0.00 5.05 5.75 19.00 95.00 quote 0.22 -0.14 18.00 0.10 0.32 45.00
quote 1.57 0.00 0.00 4.50 5.00 24.00 95.50 quote 0.51 0.00 0.00 0.15 0.34 25.00
quote 1.70 0.00 0.00 4.00 4.55 1.00 96.00 quote 0.29 0.07 25.00 0.18 0.32 45.00
quote 1.70 0.00 0.00 3.80 4.10 26.00 96.50 quote 0.36 -0.21 7.00 0.24 0.37 25.00
quote 3.74 0.00 0.00 3.40 3.70 19.00 97.00 quote 0.47 0.00 0.00 0.28 0.47 55.00
quote 2.82 0.64 20.00 2.75 3.25 44.00 97.50 quote 0.80 0.00 0.00 0.37 0.47 27.00
quote 1.86 0.00 0.00 2.46 2.89 31.00 98.00 quote 1.07 0.00 0.00 0.45 0.61 29.00
quote 2.20 0.00 0.00 1.96 2.41 39.00 98.50 quote 0.55 0.00 0.00 0.52 0.72 15.00
quote 1.73 -0.26 5.00 1.82 2.04 14.00 99.00 quote 0.68 0.00 0.00 0.68 0.83 44.00
quote 1.37 -0.38 5.00 1.46 1.68 84.00 99.50 quote 1.30 0.00 0.00 0.83 1.02 26.00
quote 1.15 -0.19 31.00 1.15 1.41 106.00 100.00 quote 1.31 0.18 5.00 1.03 1.20 22.00
100.09 Current price as of 7/30/2021 04:00:02 PM
quote 0.74 -0.26 8.00 0.67 0.86 137.00 101.00 quote 0.00 0.00 0.00 1.49 1.69
quote 0.35 -0.24 22.00 0.36 0.53 39.00 102.00 quote 2.55 -1.15 2.00 2.07 2.61 5.00
quote 0.23 -0.12 9.00 0.21 0.31 30.00 103.00 quote 0.00 0.00 0.00 2.89 3.35
quote 0.13 0.00 0.00 0.12 0.24 63.00 104.00 quote 0.00 0.00 0.00 3.75 4.70
quote 0.31 0.00 0.00 0.06 0.14 1.00 105.00 quote 0.00 0.00 0.00 4.60 5.45
quote 0.38 0.00 0.00 0.02 0.19 4.00 106.00 quote 0.00 0.00 0.00 5.65 6.35
quote 0.01 0.00 0.00 0.01 0.17 30.00 107.00 quote 0.00 0.00 0.00 6.50 7.25
quote 0.12 0.00 0.00 0.01 0.10 1.00 108.00 quote 0.00 0.00 0.00 7.50 8.50
quote 0.00 0.00 0.00 0.01 0.09 109.00 quote 0.00 0.00 0.00 8.45 9.20
quote 0.17 0.00 0.00 0.00 0.08 3.00 110.00 quote 0.00 0.00 0.00 9.50 10.45
quote 0.00 0.00 0.00 0.00 0.08 111.00 quote 0.00 0.00 0.00 10.50 11.50
quote 0.00 0.00 0.00 0.00 0.24 115.00 quote 0.00 0.00 0.00 14.30 15.35
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 50.41 0.00 0.00 49.70 50.70 50.00 quote 0.00 0.00 0.00 0.00 0.19
quote 45.44 0.00 0.00 44.70 45.60 55.00 quote 0.02 0.00 0.00 0.00 0.05 106.00
quote 0.00 0.00 0.00 39.65 40.55 60.00 quote 0.04 0.00 0.00 0.00 0.06 13.00
quote 0.00 0.00 0.00 34.65 35.90 65.00 quote 0.07 0.00 0.00 0.00 0.07 44.00
quote 0.00 0.00 0.00 29.80 30.70 70.00 quote 0.16 0.00 0.00 0.00 0.18 9.00
quote 24.20 0.00 0.00 24.70 25.90 101.00 75.00 quote 0.10 0.00 0.00 0.01 0.14 13.00
quote 18.60 0.00 0.00 19.70 20.60 9.00 80.00 quote 0.14 0.00 0.00 0.01 0.06 36.00
quote 14.13 0.00 0.00 14.75 15.40 1.00 85.00 quote 0.06 -0.01 2.00 0.05 0.11 742.00
quote 10.47 0.00 0.00 9.80 10.50 19.00 90.00 quote 0.12 -0.03 10.00 0.10 0.17 1,116
quote 0.00 0.00 0.00 8.85 9.60 91.00 quote 0.16 -0.06 2.00 0.11 0.18 194.00
quote 4.35 0.00 0.00 7.90 8.65 16.00 92.00 quote 0.19 0.00 0.00 0.08 0.21 111.00
quote 4.30 0.00 0.00 7.60 7.95 27.00 92.50 quote 0.20 0.00 0.00 0.15 0.23 655.00
quote 3.35 0.00 0.00 7.05 7.60 6.00 93.00 quote 0.33 0.00 0.00 0.17 0.25 132.00
quote 3.85 0.00 0.00 6.30 6.45 8.00 94.00 quote 0.26 0.01 5.00 0.20 0.26 283.00
quote 6.12 0.00 0.00 5.80 6.10 3.00 94.50 quote 0.41 0.00 0.00 0.24 0.31 65.00
quote 5.65 0.00 0.00 5.40 5.55 421.00 95.00 quote 0.32 0.01 8.00 0.28 0.32 876.00
quote 4.63 0.00 0.00 4.95 5.05 23.00 95.50 quote 0.35 0.00 1.00 0.32 0.36 55.00
quote 4.15 0.00 0.00 4.30 4.65 61.00 96.00 quote 0.41 0.03 10.00 0.37 0.41 214.00
quote 4.10 1.00 7.00 4.05 4.20 212.00 96.50 quote 0.53 0.10 14.00 0.43 0.48 230.00
quote 3.60 -0.39 32.00 3.65 3.75 273.00 97.00 quote 0.60 0.07 87.00 0.50 0.56 87.00
quote 3.04 -0.33 13.00 3.20 3.35 146.00 97.50 quote 0.69 0.07 31.00 0.59 0.66 1,799
quote 2.62 0.51 6.00 2.67 2.97 94.00 98.00 quote 0.80 0.07 2.00 0.71 0.82 242.00
quote 2.31 0.00 0.00 2.45 2.59 159.00 98.50 quote 1.05 0.17 14.00 0.87 0.93 63.00
quote 2.10 -0.08 2.00 2.17 2.31 135.00 99.00 quote 1.02 0.00 0.00 1.01 1.11 166.00
quote 1.60 -0.35 3.00 1.85 1.99 64.00 99.50 quote 1.39 0.08 61.00 1.21 1.36 78.00
quote 1.58 -0.08 146.00 1.58 1.75 3,327 100.00 quote 1.61 0.16 56.00 1.42 1.55 1,613
100.09 Current price as of 7/30/2021 04:00:02 PM
quote 1.05 -0.27 16.00 1.08 1.24 229.00 101.00 quote 0.00 0.00 0.00 1.86 2.00
quote 0.65 -0.15 16.00 0.70 0.79 206.00 102.00 quote 0.00 0.00 0.00 2.47 2.61
quote 0.42 -0.09 258.00 0.45 0.51 236.00 103.00 quote 0.00 0.00 0.00 3.15 3.40
quote 0.32 0.00 0.00 0.24 0.37 37.00 104.00 quote 0.00 0.00 0.00 4.00 4.25
quote 0.17 -0.04 62.00 0.18 0.22 1,460 105.00 quote 6.30 0.00 0.00 4.80 5.50 95.00
quote 0.14 0.00 0.00 0.05 0.15 6.00 106.00 quote 0.00 0.00 0.00 5.70 6.45
quote 0.08 0.00 2.00 0.06 0.09 107.00 quote 0.00 0.00 0.00 6.60 7.25
quote 0.07 0.00 0.00 0.01 0.09 13.00 108.00 quote 7.89 0.00 1.00 7.75 8.40
quote 0.04 0.00 0.00 0.01 0.08 2.00 109.00 quote 0.00 0.00 0.00 8.65 9.25
quote 0.03 0.00 0.00 0.02 0.08 579.00 110.00 quote 10.85 0.00 0.00 9.75 10.45 1.00
quote 0.00 0.00 0.00 0.00 0.07 111.00 quote 0.00 0.00 0.00 10.55 11.40
quote 0.00 0.00 0.00 0.00 0.06 112.00 quote 0.00 0.00 0.00 11.75 12.20
quote 0.03 0.00 0.00 0.00 0.05 25.00 115.00 quote 0.00 0.00 0.00 14.50 15.40
quote 0.00 0.00 0.00 0.00 0.79 120.00 quote 21.45 0.00 0.00 19.55 20.20 2.00
quote 0.03 0.00 0.00 0.00 0.12 6.00 125.00 quote 0.00 0.00 0.00 24.60 25.40
quote 0.03 0.00 0.00 0.00 0.16 1.00 130.00 quote 0.00 0.00 0.00 29.50 30.25
quote 0.07 0.00 0.00 0.00 0.08 1.00 135.00 quote 0.00 0.00 0.00 34.25 35.20
quote 0.00 0.00 0.00 0.00 0.05 140.00 quote 0.00 0.00 0.00 39.45 40.20
quote 0.00 0.00 0.00 0.00 0.05 145.00 quote 0.00 0.00 0.00 44.35 45.20
quote 0.00 0.00 0.00 0.00 0.04 150.00 quote 0.00 0.00 0.00 49.45 50.50
CALLS PUTS
Expires August 27, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 38.45 41.10 60.00 quote 0.00 0.00 0.00 0.00 1.26
quote 0.00 0.00 0.00 34.40 36.15 65.00 quote 0.00 0.00 0.00 0.00 1.38
quote 0.00 0.00 0.00 29.65 30.80 70.00 quote 0.08 0.00 0.00 0.00 1.16 3.00
quote 0.00 0.00 0.00 24.40 25.55 75.00 quote 0.21 0.00 0.00 0.00 0.11 22.00
quote 0.00 0.00 0.00 19.65 20.90 80.00 quote 0.29 0.00 0.00 0.00 0.15 1.00
quote 10.20 0.00 0.00 14.80 15.70 13.00 85.00 quote 0.25 0.00 0.00 0.03 0.41 24.00
quote 7.90 0.00 0.00 9.30 10.90 25.00 90.00 quote 0.28 0.00 0.00 0.13 0.34 70.00
quote 0.00 0.00 0.00 8.85 9.65 91.00 quote 0.00 0.00 0.00 0.08 0.54
quote 0.00 0.00 0.00 8.10 8.75 92.00 quote 0.00 0.00 0.00 0.19 0.48
quote 0.00 0.00 0.00 7.20 7.65 93.00 quote 0.34 -0.22 10.00 0.17 0.53 45.00
quote 3.40 0.00 0.00 6.30 6.70 1.00 94.00 quote 0.57 0.00 0.00 0.17 0.62 13.00
quote 5.50 -0.10 1.00 5.40 5.80 5.00 95.00 quote 0.62 0.00 0.00 0.41 0.63 31.00
quote 4.70 0.00 0.00 4.55 4.95 10.00 96.00 quote 0.72 0.00 0.00 0.51 0.73 67.00
quote 3.78 0.00 0.00 3.50 4.45 16.00 97.00 quote 0.91 0.00 0.00 0.65 0.93 57.00
quote 3.17 0.00 0.00 3.05 3.35 7.00 98.00 quote 1.29 0.00 0.00 0.87 1.16 33.00
quote 2.26 -0.55 25.00 2.38 2.66 65.00 99.00 quote 1.32 0.00 0.00 1.21 1.48 86.00
quote 1.85 -0.05 49.00 1.75 2.05 95.00 100.00 quote 1.88 -0.21 3.00 1.59 1.85 56.00
100.09 Current price as of 7/30/2021 04:00:02 PM
quote 1.16 -0.24 25.00 1.23 1.56 163.00 101.00 quote 3.65 0.00 0.00 2.08 2.35 33.00
quote 0.87 -0.16 19.00 0.84 1.17 176.00 102.00 quote 0.00 0.00 0.00 2.64 2.90
quote 0.59 -0.20 12.00 0.57 0.81 48.00 103.00 quote 0.00 0.00 0.00 3.30 3.80
quote 0.40 0.06 26.00 0.28 0.82 86.00 104.00 quote 0.00 0.00 0.00 4.10 4.75
quote 0.13 0.00 0.00 0.16 0.60 34.00 105.00 quote 0.00 0.00 0.00 4.95 5.55
quote 0.00 0.00 0.00 0.09 0.41 106.00 quote 0.00 0.00 0.00 5.85 6.65
quote 0.17 0.00 0.00 0.04 0.45 3.00 107.00 quote 0.00 0.00 0.00 6.80 7.65
quote 0.25 0.00 0.00 0.02 0.38 5.00 108.00 quote 0.00 0.00 0.00 7.60 8.55
quote 0.01 0.00 0.00 0.02 0.37 10.00 109.00 quote 0.00 0.00 0.00 8.45 9.45
quote 0.00 0.00 0.00 0.00 0.35 110.00 quote 0.00 0.00 0.00 9.50 10.70
quote 0.00 0.00 0.00 0.00 0.33 111.00 quote 0.00 0.00 0.00 10.40 11.80
quote 0.00 0.00 0.00 0.00 0.30 115.00 quote 0.00 0.00 0.00 13.60 15.55

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.