Philip Morris International Inc.

NYS: PM

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Feb 6, 2023, 7:12 a.m.

PM
/zigman2/quotes/201611010/composite

$

102.36

Change

-0.23 -0.22%

Volume

Volume 1,072

Quotes are delayed by 20 min

/zigman2/quotes/201611010/composite

Previous close

$ 102.59

$ 102.59

Change

-0.92 -0.89%

Day low

Day high

$101.79

$103.77

Open

52 week low

52 week high

$82.85

$112.48

Open

OPTION CHAIN FOR PHILIP MORRIS INTERNATIONAL INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 47.30 48.10 55.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 42.30 43.10 60.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 37.30 38.10 65.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 32.50 33.00 70.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 27.30 28.10 75.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 22.50 23.10 80.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 17.40 18.20 85.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 15.40 16.20 87.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 14.50 15.10 88.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 13.40 14.00 89.00 quote 0.25 0.00 0.00 0.00 0.90 2.00
quote 0.00 0.00 0.00 12.40 13.20 90.00 quote 0.20 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 11.40 12.10 91.00 quote 0.15 0.00 0.00 0.00 0.40 2.00
quote 0.00 0.00 0.00 10.40 11.30 92.00 quote 0.10 -0.60 1.00 0.00 0.25 16.00
quote 0.00 0.00 0.00 9.50 10.30 93.00 quote 0.08 0.00 4.00 0.05 0.20 4.00
quote 9.40 0.00 0.00 8.50 9.30 1.00 94.00 quote 0.15 -0.35 1.00 0.10 0.20 5.00
quote 7.90 -0.40 2.00 7.50 8.20 8.00 95.00 quote 0.15 0.00 20.00 0.10 0.20 30.00
quote 4.56 0.00 0.00 6.60 7.40 15.00 96.00 quote 0.22 0.02 1.00 0.15 0.25 52.00
quote 0.00 0.00 0.00 5.80 6.30 97.00 quote 0.31 0.01 3.00 0.20 0.35 29.00
quote 0.00 0.00 0.00 5.40 5.80 97.50 quote 0.24 0.00 0.00 0.25 0.40 48.00
quote 5.14 -0.46 7.00 4.90 5.40 8.00 98.00 quote 0.35 0.03 4.00 0.30 0.45 159.00
quote 4.25 -2.15 5.00 4.10 4.40 6.00 99.00 quote 0.49 0.04 87.00 0.45 0.60 105.00
quote 3.51 -0.65 1.00 3.30 3.60 59.00 100.00 quote 0.80 0.30 54.00 0.65 0.80 103.00
quote 3.98 0.00 0.00 2.60 2.80 25.00 101.00 quote 0.96 0.03 14.00 0.90 1.05 136.00
quote 2.05 -0.60 14.00 2.00 2.20 132.00 102.00 quote 1.35 0.50 26.00 1.30 1.40 133.00
102.59 Current price as of 2/03/2023 04:00:02 PM
quote 1.55 -0.60 129.00 1.45 1.65 164.00 103.00 quote 1.84 0.12 135.00 1.70 1.85 203.00
quote 1.05 -0.60 65.00 1.00 1.15 213.00 104.00 quote 2.35 0.30 32.00 2.30 2.45 85.00
quote 0.70 -0.33 130.00 0.65 0.80 310.00 105.00 quote 2.95 0.55 229.00 2.90 3.10 230.00
quote 0.44 -0.19 53.00 0.40 0.55 149.00 106.00 quote 3.10 0.00 0.00 3.60 3.90 1.00
quote 0.60 0.00 0.00 0.25 0.35 124.00 107.00 quote 4.95 0.00 3.00 4.40 4.70 3.00
quote 0.10 -0.55 16.00 0.15 0.25 61.00 108.00 quote 0.00 0.00 0.00 5.10 5.80
quote 0.13 -0.04 4.00 0.05 0.15 146.00 109.00 quote 0.00 0.00 0.00 6.00 6.80
quote 0.08 0.00 0.00 0.00 0.20 228.00 110.00 quote 0.00 0.00 0.00 7.10 7.70
quote 0.10 0.00 0.00 0.00 0.35 112.00 111.00 quote 0.00 0.00 0.00 8.00 8.80
quote 0.00 0.00 0.00 0.00 0.10 112.00 quote 0.00 0.00 0.00 9.20 9.80
quote 0.27 0.00 0.00 0.00 0.10 2.00 113.00 quote 0.00 0.00 0.00 9.90 10.80
quote 0.05 0.00 0.00 0.00 0.05 10.00 114.00 quote 0.00 0.00 0.00 10.90 11.70
quote 0.00 0.00 0.00 0.00 0.75 115.00 quote 0.00 0.00 0.00 11.90 12.70
quote 0.00 0.00 0.00 0.00 0.75 116.00 quote 0.00 0.00 0.00 13.10 13.60
quote 0.00 0.00 0.00 0.00 0.75 117.00 quote 0.00 0.00 0.00 14.00 14.60
quote 0.00 0.00 0.00 0.00 0.75 118.00 quote 0.00 0.00 0.00 15.00 15.60
quote 0.00 0.00 0.00 0.00 0.75 119.00 quote 0.00 0.00 0.00 15.90 16.70
quote 0.00 0.00 0.00 0.00 0.05 120.00 quote 0.00 0.00 0.00 16.90 17.70
quote 0.00 0.00 0.00 0.00 0.75 125.00 quote 0.00 0.00 0.00 21.90 22.70
quote 0.00 0.00 0.00 0.00 0.75 130.00 quote 0.00 0.00 0.00 26.90 27.70
quote 0.00 0.00 0.00 0.00 0.05 135.00 quote 0.00 0.00 0.00 31.90 32.70
quote 0.00 0.00 0.00 0.00 0.05 140.00 quote 0.00 0.00 0.00 37.00 37.60
quote 0.00 0.00 0.00 0.00 0.75 145.00 quote 0.00 0.00 0.00 41.90 42.70
quote 0.00 0.00 0.00 0.00 0.05 150.00 quote 0.00 0.00 0.00 46.90 47.70
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 47.40 48.30 55.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 42.40 43.00 60.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 37.50 38.10 65.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 32.40 33.00 70.00 quote 0.07 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 27.50 28.20 75.00 quote 0.05 0.00 0.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 22.40 23.30 80.00 quote 0.00 0.00 0.00 0.00 0.35
quote 14.40 0.00 0.00 17.50 18.30 2.00 85.00 quote 0.05 0.00 0.00 0.00 0.75 755.00
quote 0.00 0.00 0.00 13.60 14.20 89.00 quote 0.30 0.00 0.00 0.05 1.05 17.00
quote 14.05 0.00 0.00 12.70 13.30 36.00 90.00 quote 0.15 0.07 1.00 0.05 0.20 1,499
quote 0.00 0.00 0.00 11.50 12.40 91.00 quote 0.00 0.00 0.00 0.10 0.20
quote 0.00 0.00 0.00 10.80 11.30 92.00 quote 0.31 0.00 0.00 0.15 0.25 20.00
quote 11.30 0.00 0.00 10.20 10.70 29.00 92.50 quote 0.20 0.00 0.00 0.15 0.25 564.00
quote 0.00 0.00 0.00 9.80 10.40 93.00 quote 0.40 0.00 0.00 0.15 0.25 44.00
quote 0.00 0.00 0.00 8.80 9.40 94.00 quote 0.30 0.00 0.00 0.20 0.30 25.00
quote 8.63 0.00 0.00 7.90 8.30 23.00 95.00 quote 0.35 0.07 1.00 0.25 0.35 857.00
quote 0.00 0.00 0.00 7.00 7.30 96.00 quote 0.40 0.08 1.00 0.30 0.40 22.00
quote 0.00 0.00 0.00 6.00 6.40 97.00 quote 0.62 0.00 0.00 0.40 0.50 1.00
quote 7.58 0.00 0.00 5.70 6.10 119.00 97.50 quote 0.50 0.20 2.00 0.45 0.55 746.00
quote 0.00 0.00 0.00 5.20 5.50 98.00 quote 0.58 0.06 2.00 0.50 0.65 102.00
quote 6.62 0.00 0.00 4.40 4.70 1.00 99.00 quote 0.77 0.17 2.00 0.70 0.80 13.00
quote 3.83 -0.50 43.00 3.70 3.90 5,597 100.00 quote 0.85 0.00 0.00 0.90 1.05 6,473
quote 4.00 0.00 0.00 3.00 3.20 23.00 101.00 quote 0.80 0.00 0.00 1.15 1.35 101.00
quote 3.10 0.00 0.00 2.30 2.50 30.00 102.00 quote 1.62 0.12 19.00 1.55 1.70 35.00
102.59 Current price as of 2/03/2023 04:00:02 PM
quote 2.00 -0.37 7.00 1.80 1.95 614.00 103.00 quote 2.13 0.65 1.00 1.95 2.15 89.00
quote 1.54 -0.30 3.00 1.30 1.45 250.00 104.00 quote 3.10 0.80 5.00 2.55 2.75 315.00
quote 1.00 -0.45 78.00 0.95 1.10 1,739 105.00 quote 3.10 1.10 7.00 3.10 3.30 325.00
quote 0.71 -0.28 17.00 0.60 0.75 256.00 106.00 quote 2.15 0.00 0.00 3.80 4.10 100.00
quote 0.47 -0.28 16.00 0.40 0.55 413.00 107.00 quote 0.00 0.00 0.00 4.50 4.90
quote 0.95 0.00 0.00 0.25 0.35 68.00 108.00 quote 5.60 0.39 1.00 5.40 5.80 2.00
quote 0.35 0.00 0.00 0.15 0.25 107.00 109.00 quote 5.25 0.00 0.00 6.10 6.80 1.00
quote 0.17 -0.04 31.00 0.10 0.20 666.00 110.00 quote 6.00 0.00 0.00 7.20 7.70 2.00
quote 0.30 0.00 0.00 0.05 0.25 18.00 111.00 quote 0.00 0.00 0.00 8.10 8.60
quote 0.20 0.00 0.00 0.00 0.75 1.00 112.00 quote 0.00 0.00 0.00 8.90 9.70
quote 0.90 0.00 0.00 0.00 0.75 18.00 113.00 quote 0.00 0.00 0.00 10.00 10.70
quote 0.00 0.00 0.00 0.00 0.75 114.00 quote 0.00 0.00 0.00 11.20 11.70
quote 0.05 0.00 0.00 0.00 0.20 6.00 115.00 quote 0.00 0.00 0.00 12.00 12.70
quote 0.00 0.00 0.00 0.00 0.75 120.00 quote 0.00 0.00 0.00 17.10 17.60
quote 0.00 0.00 0.00 0.00 0.75 125.00 quote 0.00 0.00 0.00 22.00 22.60
quote 0.00 0.00 0.00 0.00 0.75 130.00 quote 0.00 0.00 0.00 27.10 27.60
quote 0.00 0.00 0.00 0.00 0.75 135.00 quote 0.00 0.00 0.00 32.00 32.70
quote 0.00 0.00 0.00 0.00 0.75 140.00 quote 0.00 0.00 0.00 37.00 37.70
quote 0.00 0.00 0.00 0.00 0.75 145.00 quote 0.00 0.00 0.00 41.90 42.80
quote 0.00 0.00 0.00 0.00 0.75 150.00 quote 0.00 0.00 0.00 47.00 47.70
quote 0.00 0.00 0.00 0.00 1.75 155.00 quote 0.00 0.00 0.00 51.10 53.90
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 47.40 48.20 55.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 42.40 43.20 60.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 37.40 38.30 65.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 32.40 33.20 70.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 27.50 28.30 75.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 22.50 23.30 80.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 17.60 18.40 85.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 15.60 16.40 87.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 14.60 15.50 88.00 quote 0.10 0.00 0.00 0.00 0.75 4.00
quote 0.00 0.00 0.00 13.60 14.50 89.00 quote 0.21 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 12.70 13.50 90.00 quote 0.26 0.00 0.00 0.10 0.30 9.00
quote 0.00 0.00 0.00 11.70 12.50 91.00 quote 0.00 0.00 0.00 0.15 0.30
quote 0.00 0.00 0.00 10.70 11.40 92.00 quote 0.35 0.00 0.00 0.15 0.35 13.00
quote 0.00 0.00 0.00 9.80 10.50 93.00 quote 0.25 0.00 1.00 0.20 0.35 1.00
quote 0.00 0.00 0.00 8.90 9.60 94.00 quote 0.30 -0.16 1.00 0.25 0.45 3.00
quote 0.00 0.00 0.00 8.10 8.40 95.00 quote 0.37 0.00 0.00 0.30 0.45 21.00
quote 6.95 0.00 0.00 7.10 7.60 2.00 96.00 quote 0.35 0.00 0.00 0.40 0.55 8.00
quote 0.00 0.00 0.00 6.10 6.90 97.00 quote 0.55 0.00 0.00 0.50 0.65 11.00
quote 7.00 0.00 0.00 5.40 5.90 2.00 98.00 quote 0.69 0.00 0.00 0.60 0.85 15.00
quote 5.60 0.00 0.00 4.60 5.00 99.00 quote 0.85 0.00 0.00 0.85 1.10 14.00
quote 5.00 0.00 0.00 3.90 4.20 35.00 100.00 quote 1.03 0.00 0.00 1.05 1.30 56.00
quote 3.50 -0.40 2.00 3.20 3.50 3.00 101.00 quote 1.45 0.15 1.00 1.35 1.60 98.00
quote 3.57 0.00 0.00 2.60 2.85 24.00 102.00 quote 1.50 0.00 0.00 1.70 1.95 66.00
102.59 Current price as of 2/03/2023 04:00:02 PM
quote 2.70 0.00 0.00 2.00 2.25 25.00 103.00 quote 1.84 0.00 0.00 2.10 2.40 5.00
quote 1.58 -1.02 2.00 1.50 1.80 38.00 104.00 quote 2.30 0.00 0.00 2.60 2.95 10.00
quote 1.25 -1.26 1.00 1.10 1.30 47.00 105.00 quote 2.51 0.00 0.00 3.20 3.60 12.00
quote 1.16 0.00 0.00 0.75 1.00 16.00 106.00 quote 0.00 0.00 0.00 3.80 4.20
quote 1.37 0.00 0.00 0.55 0.75 82.00 107.00 quote 0.00 0.00 0.00 4.60 5.00
quote 0.45 -0.30 2.00 0.35 0.55 3.00 108.00 quote 0.00 0.00 0.00 5.30 5.80
quote 0.55 0.00 0.00 0.20 0.35 13.00 109.00 quote 0.00 0.00 0.00 6.20 6.90
quote 0.50 0.00 0.00 0.10 0.25 39.00 110.00 quote 0.00 0.00 0.00 7.10 7.80
quote 0.30 0.00 0.00 0.05 0.20 5.00 111.00 quote 0.00 0.00 0.00 8.00 8.80
quote 0.20 0.00 0.00 0.00 0.75 2.00 112.00 quote 0.00 0.00 0.00 9.00 9.80
quote 0.00 0.00 0.00 0.00 0.75 113.00 quote 0.00 0.00 0.00 10.00 10.80
quote 0.00 0.00 0.00 0.00 0.75 114.00 quote 0.00 0.00 0.00 11.00 11.80
quote 0.00 0.00 0.00 0.00 0.75 115.00 quote 0.00 0.00 0.00 12.10 12.80
quote 0.00 0.00 0.00 0.00 0.60 116.00 quote 0.00 0.00 0.00 12.90 13.70
quote 0.00 0.00 0.00 0.00 0.00 117.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.55 120.00 quote 0.00 0.00 0.00 17.00 17.70
quote 0.00 0.00 0.00 0.00 0.45 125.00 quote 0.00 0.00 0.00 22.00 22.70

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.