Bulletin
Investor Alert

Philip Morris International Inc.

NYS: PM

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Philip Morris International Inc.

After Hours

 --Quotes are delayed by 20 min

Dec 3, 2021, 7:53 p.m.

PM
/zigman2/quotes/201611010/composite

$

90.00

Change

+0.62 +0.69%

Volume

Volume 780,789

Quotes are delayed by 20 min

/zigman2/quotes/201611010/composite

Previous close

$ 87.84

$ 89.38

Change

+1.54 +1.75%

Day low

Day high

$87.95

$89.51

Open

52 week low

52 week high

$78.34

$106.51

Open

OPTION CHAIN FOR PHILIP MORRIS INTERNATIONAL INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 10, 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 37.40 40.90 50.00 quote 0.00 0.00 0.00 0.00 1.34
quote 0.00 0.00 0.00 33.55 35.20 55.00 quote 0.00 0.00 0.00 0.00 1.36
quote 0.00 0.00 0.00 28.45 30.25 60.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 23.85 24.90 65.00 quote 0.14 0.00 0.00 0.00 1.48
quote 0.00 0.00 0.00 18.70 20.25 70.00 quote 0.06 0.00 0.00 0.00 1.35 49.00
quote 0.00 0.00 0.00 13.80 14.95 75.00 quote 0.15 0.00 0.00 0.00 1.09 51.00
quote 8.15 0.00 0.00 9.15 9.90 5.00 80.00 quote 0.09 0.00 0.00 0.04 0.21 79.00
quote 0.00 0.00 0.00 5.40 6.00 84.00 quote 0.35 -0.04 43.00 0.14 0.38 42.00
quote 4.51 1.99 3.00 4.55 5.05 6.00 85.00 quote 0.50 0.05 1.00 0.26 0.45 87.00
quote 2.39 0.00 0.00 3.70 4.20 5.00 86.00 quote 0.58 -0.15 116.00 0.36 0.57 25.00
quote 2.66 -0.14 3.00 2.76 3.75 10.00 86.50 quote 0.56 -0.22 12.00 0.45 0.78 58.00
quote 2.21 0.00 0.00 2.10 2.93 33.00 87.50 quote 0.86 -0.15 2.00 0.58 1.25 15.00
quote 2.11 0.11 4.00 1.84 2.60 37.00 88.00 quote 1.00 -0.23 9.00 0.73 1.13 156.00
quote 1.91 0.65 22.00 1.45 2.09 51.00 89.00 quote 1.45 -0.20 17.00 1.07 1.38 95.00
89.38 Current price as of 12/03/2021 04:00:02 PM
quote 1.04 0.39 718.00 1.18 1.40 45.00 90.00 quote 2.20 -0.02 2.00 1.47 2.19 51.00
quote 0.78 0.23 3,051 0.75 1.05 15.00 91.00 quote 3.00 -2.30 3.00 2.06 2.92 41.00
quote 0.52 0.32 61.00 0.48 0.67 1,413 92.00 quote 3.82 -0.28 1.00 2.72 3.45 73.00
quote 0.45 0.20 2,854 0.36 0.63 65.00 92.50 quote 0.00 0.00 0.00 3.25 3.80
quote 0.34 0.00 0.00 0.27 0.46 70.00 93.00 quote 4.75 1.52 3.00 3.80 4.60 28.00
quote 0.26 -0.04 80.00 0.12 0.28 118.00 94.00 quote 5.60 -0.90 3.00 4.65 5.45 110.00
quote 0.05 -0.13 1.00 0.07 0.20 33.00 95.00 quote 6.80 0.04 1.00 5.40 6.60 20.00
quote 0.12 0.06 22.00 0.01 0.20 15.00 96.00 quote 2.40 0.00 0.00 6.25 7.45 4.00
quote 0.06 0.00 0.00 0.01 0.26 407.00 97.00 quote 0.00 0.00 0.00 7.30 8.50
quote 0.09 0.00 0.00 0.00 0.88 29.00 98.00 quote 10.40 0.00 0.00 8.35 9.40 1.00
quote 0.26 0.00 0.00 0.00 0.58 10.00 99.00 quote 5.25 0.00 0.00 8.90 10.45 13.00
quote 0.10 0.00 0.00 0.00 0.57 145.00 100.00 quote 0.00 0.00 0.00 10.30 11.75
quote 0.21 0.00 0.00 0.00 0.40 2.00 101.00 quote 0.00 0.00 0.00 11.30 12.65
quote 0.18 0.00 0.00 0.00 0.94 12.00 102.00 quote 0.00 0.00 0.00 12.20 13.65
quote 0.08 0.00 0.00 0.00 0.93 2.00 103.00 quote 13.10 0.00 0.00 13.30 14.55 1.00
quote 0.06 0.00 0.00 0.00 0.98 1.00 104.00 quote 0.00 0.00 0.00 14.25 15.45
quote 0.00 0.00 0.00 0.00 0.92 105.00 quote 0.00 0.00 0.00 15.30 16.70
quote 0.01 0.00 0.00 0.00 0.96 3.00 110.00 quote 0.00 0.00 0.00 20.25 21.65
quote 0.00 0.00 0.00 0.00 0.90 115.00 quote 0.00 0.00 0.00 25.20 27.05
quote 0.00 0.00 0.00 0.00 0.99 120.00 quote 0.00 0.00 0.00 30.15 31.85
CALLS PUTS
Expires December 17, 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 41.20 42.85 47.50 quote 0.06 0.00 0.00 0.00 1.01 66.00
quote 0.00 0.00 0.00 38.70 40.40 50.00 quote 0.01 0.00 0.00 0.00 0.83 241.00
quote 0.00 0.00 0.00 33.50 35.30 55.00 quote 0.27 0.00 0.00 0.00 1.11 20.00
quote 30.31 0.00 0.00 28.80 30.60 1.00 60.00 quote 0.01 0.00 0.00 0.00 1.24 417.00
quote 31.20 0.00 0.00 23.85 24.90 65.00 quote 0.01 0.00 0.00 0.00 0.31 176.00
quote 27.14 0.00 0.00 19.15 20.05 3.00 70.00 quote 0.10 0.05 3.00 0.02 0.10 158.00
quote 25.05 0.00 0.00 13.70 15.00 2.00 75.00 quote 0.14 0.04 46.00 0.07 0.55 2,295
quote 0.00 0.00 0.00 11.35 12.45 77.50 quote 0.22 0.00 2.00 0.14 0.22
quote 8.54 0.00 0.00 9.45 10.05 17.00 80.00 quote 0.32 0.06 11.00 0.25 0.31 634.00
quote 5.39 0.00 0.00 7.10 7.65 7.00 82.50 quote 0.49 -0.20 28.00 0.40 0.50 785.00
quote 3.65 0.00 0.00 4.35 5.55 22.00 85.00 quote 0.81 -0.04 41.00 0.66 0.75 911.00
quote 3.00 0.30 5.00 3.10 3.35 105.00 87.50 quote 1.42 0.06 27.00 1.20 1.36 2,489
quote 2.82 0.49 105.00 2.71 2.97 67.00 88.00 quote 1.57 -0.40 31.00 1.36 1.53 80.00
quote 2.40 0.95 282.00 1.86 2.36 196.00 89.00 quote 1.88 -0.22 35.00 1.59 1.96 115.00
89.38 Current price as of 12/03/2021 04:00:02 PM
quote 1.70 0.76 1,875 1.60 1.82 570.00 90.00 quote 2.70 0.14 19.00 2.10 2.43 2,487
quote 1.28 0.64 179.00 1.24 1.40 286.00 91.00 quote 3.45 0.00 0.00 2.76 3.10 51.00
quote 1.00 0.45 64.00 0.83 1.06 240.00 92.00 quote 4.22 0.00 0.00 3.40 3.75 21.00
quote 0.63 0.14 1.00 0.73 0.92 2,017 92.50 quote 3.80 -0.70 6.00 3.65 4.05 1,572
quote 0.65 0.30 42.00 0.45 0.83 26.00 93.00 quote 4.76 0.00 0.00 3.75 5.95 3.00
quote 0.50 0.23 9.00 0.20 0.62 1,408 94.00 quote 5.87 0.00 0.00 4.60 6.95 1.00
quote 0.40 0.23 26.00 0.34 0.43 7,507 95.00 quote 6.30 -0.75 3.00 5.75 7.40 921.00
quote 0.31 0.16 107.00 0.22 0.33 63.00 96.00 quote 0.00 0.00 0.00 6.40 8.80
quote 0.15 -0.07 3.00 0.15 0.27 5.00 97.00 quote 0.00 0.00 0.00 7.35 9.50
quote 0.17 0.07 17.00 0.07 0.23 3,226 97.50 quote 9.05 0.16 2.00 7.90 8.40 1,272
quote 0.19 0.00 0.00 0.11 0.20 7.00 98.00 quote 0.00 0.00 0.00 8.40 10.60
quote 0.10 0.00 0.00 0.00 0.41 9.00 99.00 quote 0.00 0.00 0.00 9.25 11.20
quote 0.10 0.01 15.00 0.07 0.12 3,662 100.00 quote 11.80 1.62 2.00 10.35 11.25 1,046
quote 0.06 0.00 0.00 0.00 0.75 7.00 101.00 quote 0.00 0.00 0.00 11.35 13.55
quote 0.00 0.00 0.00 0.00 0.41 102.00 quote 0.00 0.00 0.00 12.35 14.20
quote 0.00 0.00 0.00 0.00 2.16 103.00 quote 0.00 0.00 0.00 13.25 15.20
quote 0.06 0.04 4.00 0.02 0.15 3,817 105.00 quote 17.00 0.00 0.00 14.90 16.85 282.00
quote 0.07 -0.03 9.00 0.03 0.20 1,857 110.00 quote 17.40 0.00 0.00 20.15 21.85 3.00
quote 0.01 0.00 0.00 0.00 0.75 717.00 115.00 quote 18.70 0.00 0.00 25.30 27.50 20.00
quote 0.03 0.00 0.00 0.00 0.75 116.00 120.00 quote 22.65 0.00 0.00 30.25 31.95 47.00
quote 0.03 0.00 0.00 0.00 0.75 36.00 125.00 quote 0.00 0.00 0.00 35.15 37.45
quote 0.21 0.00 0.00 0.00 0.75 20.00 130.00 quote 0.00 0.00 0.00 40.10 42.10
quote 0.01 0.00 0.00 0.00 0.75 5.00 135.00 quote 0.00 0.00 0.00 45.05 47.45
quote 0.08 0.00 0.00 0.00 0.75 79.00 140.00 quote 45.80 0.00 0.00 50.10 52.45 2.00
quote 0.01 -0.05 1.00 0.00 0.39 127.00 145.00 quote 0.00 0.00 0.00 55.25 57.45
quote 0.05 0.00 0.00 0.00 0.10 11.00 150.00 quote 0.00 0.00 0.00 60.00 62.50
CALLS PUTS
Expires December 23, 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 38.25 40.35 50.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 33.20 35.45 55.00 quote 0.00 0.00 0.00 0.00 1.22
quote 0.00 0.00 0.00 28.10 30.30 60.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 23.45 25.20 65.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 18.55 20.35 70.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 13.75 15.30 75.00 quote 0.27 0.00 0.00 0.12 0.61 10.00
quote 0.00 0.00 0.00 12.50 14.30 76.00 quote 0.00 0.00 0.00 0.07 0.90
quote 0.00 0.00 0.00 11.65 13.30 77.00 quote 0.00 0.00 0.00 0.06 1.01
quote 0.00 0.00 0.00 10.75 12.45 78.00 quote 0.40 0.00 2.00 0.14 1.12 10.00
quote 0.00 0.00 0.00 9.50 11.55 79.00 quote 0.40 0.00 3.00 0.17 1.75
quote 0.00 0.00 0.00 8.85 10.50 80.00 quote 0.42 0.00 0.00 0.25 1.16 11.00
quote 0.00 0.00 0.00 7.80 9.40 81.00 quote 0.65 0.00 0.00 0.17 1.13 1.00
quote 0.00 0.00 0.00 7.15 8.45 82.00 quote 0.65 0.00 0.00 0.30 1.94 10.00
quote 0.00 0.00 0.00 6.15 7.65 83.00 quote 0.00 0.00 0.00 0.53 1.55
quote 0.00 0.00 0.00 5.10 6.70 84.00 quote 1.90 0.00 0.00 0.67 1.33 2.00
quote 5.17 0.00 0.00 3.95 5.90 1.00 85.00 quote 1.53 0.00 0.00 0.88 1.57 76.00
quote 2.44 0.00 0.00 2.77 5.05 1.00 86.00 quote 1.70 0.00 0.00 0.65 2.57 56.00
quote 2.90 0.00 0.00 1.98 4.50 30.00 87.00 quote 2.10 -0.04 3.00 1.09 2.20 28.00
quote 2.41 0.11 14.00 1.30 3.30 29.00 88.00 quote 2.56 0.00 0.00 1.28 3.85 55.00
quote 1.72 0.00 0.00 1.09 2.80 26.00 89.00 quote 3.40 0.00 0.00 1.38 4.50 15.00
89.38 Current price as of 12/03/2021 04:00:02 PM
quote 2.03 0.63 3.00 1.55 2.19 94.00 90.00 quote 3.83 0.00 0.00 2.26 5.30 289.00
quote 1.50 0.00 0.00 1.08 1.86 2.00 91.00 quote 4.91 -1.49 7.00 3.55 4.40 67.00
quote 0.87 -0.03 3.00 0.92 1.25 11.00 92.00 quote 4.98 -0.85 1.00 3.55 5.45 8.00
quote 0.80 0.25 1.00 0.49 1.00 9.00 93.00 quote 6.27 0.00 0.00 4.15 7.20 36.00
quote 0.61 0.00 0.00 0.26 1.18 26.00 94.00 quote 9.44 0.00 0.00 5.10 8.05 10.00
quote 1.60 0.00 0.00 0.33 0.97 6.00 95.00 quote 7.99 0.14 1.00 6.15 8.90 9.00
quote 0.87 0.00 0.00 0.07 0.99 59.00 96.00 quote 7.68 0.00 0.00 7.10 9.65 4.00
quote 0.20 0.00 0.00 0.10 0.49 90.00 97.00 quote 0.00 0.00 0.00 7.45 10.90
quote 0.25 0.00 0.00 0.03 0.40 70.00 98.00 quote 8.69 0.00 0.00 8.80 11.05 27.00
quote 0.58 0.00 0.00 0.00 0.79 19.00 99.00 quote 0.00 0.00 0.00 10.10 12.10
quote 0.14 0.00 0.00 0.00 0.25 18.00 100.00 quote 11.00 0.00 0.00 11.10 12.90 4.00
quote 0.40 0.00 0.00 0.00 1.20 30.00 101.00 quote 0.00 0.00 0.00 11.60 13.75
quote 0.30 0.00 0.00 0.00 1.26 7.00 102.00 quote 0.00 0.00 0.00 13.15 15.75
quote 0.22 0.00 0.00 0.00 1.28 17.00 103.00 quote 0.00 0.00 0.00 13.70 16.50
quote 0.28 0.00 0.00 0.00 2.13 1.00 104.00 quote 0.00 0.00 0.00 14.75 17.70
quote 0.23 0.00 0.00 0.00 2.13 1.00 105.00 quote 15.75 0.00 0.00 15.70 18.65 10.00
quote 0.00 0.00 0.00 0.00 1.23 110.00 quote 0.00 0.00 0.00 20.25 23.75
quote 0.00 0.00 0.00 0.00 1.27 115.00 quote 0.00 0.00 0.00 25.45 29.25
CALLS PUTS
Expires December 31, 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 32.90 35.70 55.00 quote 0.00 0.00 0.00 0.00 1.23
quote 0.00 0.00 0.00 27.65 30.45 60.00 quote 0.00 0.00 0.00 0.00 1.32
quote 0.00 0.00 0.00 23.05 25.50 65.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 18.00 20.40 70.00 quote 0.38 0.00 0.00 0.00 1.22 5.00
quote 0.00 0.00 0.00 13.30 15.50 75.00 quote 0.49 0.00 0.00 0.16 0.83 8.00
quote 8.50 0.00 10.00 8.60 11.35 80.00 quote 0.93 0.00 0.00 0.36 1.95 86.00
quote 0.00 0.00 0.00 3.95 6.10 85.00 quote 1.70 0.00 0.00 1.21 1.70 83.00
quote 2.80 0.97 1.00 2.78 3.40 20.00 88.00 quote 2.80 -0.13 1.00 2.07 2.92 32.00
quote 2.23 1.13 3.00 2.24 2.85 7.00 89.00 quote 3.28 -0.66 5.00 2.72 3.30 7.00
89.38 Current price as of 12/03/2021 04:00:02 PM
quote 2.67 1.13 3.00 1.76 2.23 34.00 90.00 quote 3.87 -1.53 5.00 3.35 3.85 161.00
quote 1.17 0.17 2.00 1.35 1.85 20.00 91.00 quote 3.27 0.00 0.00 4.00 4.65 3.00
quote 0.87 0.07 1.00 0.82 1.48 18.00 92.00 quote 5.72 3.38 3.00 3.60 5.60 58.00
quote 0.68 0.12 6.00 0.76 1.21 94.00 93.00 quote 6.56 0.26 3.00 4.40 6.50 166.00
quote 0.53 0.02 1.00 0.44 0.95 16.00 94.00 quote 7.21 0.00 0.00 5.45 8.05 27.00
quote 0.52 0.17 12.00 0.34 0.60 34.00 95.00 quote 8.75 0.00 0.00 5.95 9.15 25.00
quote 0.02 0.00 0.00 0.17 0.70 54.00 96.00 quote 6.66 0.00 0.00 6.70 10.15 84.00
quote 0.35 0.00 0.00 0.02 0.58 7.00 97.00 quote 5.21 0.00 0.00 7.60 11.05 20.00
quote 0.84 0.00 0.00 0.01 0.49 12.00 98.00 quote 9.52 0.00 0.00 8.85 11.80 3.00
quote 0.47 0.00 0.00 0.02 0.69 2.00 99.00 quote 0.00 0.00 0.00 9.60 12.35
quote 0.08 0.00 0.00 0.01 1.01 19.00 100.00 quote 8.55 0.00 0.00 10.30 13.90 1.00
quote 0.00 0.00 0.00 0.00 1.20 101.00 quote 0.00 0.00 0.00 12.05 14.05
quote 0.56 0.00 0.00 0.00 1.08 18.00 102.00 quote 0.00 0.00 0.00 13.10 14.95
quote 0.00 0.00 0.00 0.00 1.21 103.00 quote 0.00 0.00 0.00 13.95 16.25
quote 0.00 0.00 0.00 0.00 2.14 104.00 quote 0.00 0.00 0.00 15.00 17.40
quote 0.13 0.00 0.00 0.00 1.14 1.00 105.00 quote 0.00 0.00 0.00 15.20 18.95
quote 0.00 0.00 0.00 0.00 1.32 110.00 quote 25.20 0.00 0.00 20.50 23.85 3.00
quote 0.00 0.00 0.00 0.00 1.26 115.00 quote 0.00 0.00 0.00 25.15 28.95

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Show All | Hide All
Trending Tickers
  • /zigman2/quotes/200172674/composite EDSA+102.72%
  • /zigman2/quotes/209901640/composite SPY-1.67%
  • /zigman2/quotes/201343976/composite UVXY+16.31%
  • /zigman2/quotes/221104327/composite LCID+4.83%
  • /zigman2/quotes/214109287/composite SDC-3.13%
X
Powered by StockTwits
Link to MarketWatch's Slice.