Stocks Options

LAST PRICE
99.9300
TODAY'S CHANGE (%)
Trending Up0.2800 (0.2810%)

Bid / Lots
99.6500/ 2
Ask / Lots
100.0500/ 1
Open / Previous Close
100.2400 / 99.6500
Day Range
Low 99.5900
High 100.7900
52 Week Range
Low 87.2300
High 101.4600
Volume
4,053,913
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 16.006

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PMIn the Money	$53.40In the Money	$55.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	PMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
PMIn the Money	$51.00In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	PMOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$49.20In the Money	$50.90In the Money	$49.99In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$50.00	PMOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PMIn the Money	$44.60In the Money	$46.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	PMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PMIn the Money	$39.00In the Money	$42.10In the Money	$35.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	PMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
PMIn the Money	$33.50In the Money	$36.60In the Money	$31.17In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	PMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
PMIn the Money	$28.80In the Money	$31.10In the Money	$23.30In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$70.00	PMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,554Out of the Money
PMIn the Money	$13.20In the Money	$17.90In the Money	$15.30In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$75.00	PMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
PMIn the Money	$19.30In the Money	$20.40In the Money	$18.50In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$80.00	PMOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	40Out of the Money	1,790Out of the Money
PMIn the Money	$16.60In the Money	$18.00In the Money	$8.00In the Money	$0.00In the Money	---In the Money	295In the Money	Filter Table By Strike Price of$82.50	PMOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	1,110Out of the Money
PMIn the Money	$13.70In the Money	$15.50In the Money	$13.87In the Money	$0.00In the Money	---In the Money	260In the Money	Filter Table By Strike Price of$85.00	PMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	5Out of the Money	2,476Out of the Money
PMIn the Money	$11.10In the Money	$14.40In the Money	$13.50In the Money	$0.00In the Money	---In the Money	684In the Money	Filter Table By Strike Price of$87.50	PMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	15Out of the Money	1,680Out of the Money
PMIn the Money	$9.90In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	PMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$8.40In the Money	$10.50In the Money	$10.32In the Money	$0.32In the Money	10In the Money	825In the Money	Filter Table By Strike Price of$90.00	PMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	14Out of the Money	3,419Out of the Money
PMIn the Money	$7.30In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	PMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$8.20In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	PMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.18Out of the Money	15Out of the Money	---Out of the Money
PMIn the Money	$7.70In the Money	$8.00In the Money	$7.83In the Money	$-0.07In the Money	1In the Money	1,457In the Money	Filter Table By Strike Price of$92.50	PMOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	30Out of the Money	1,959Out of the Money
PMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	PMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$5.00In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	PMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$5.20In the Money	$5.60In the Money	$5.38In the Money	$0.33In the Money	32In the Money	3,667In the Money	Filter Table By Strike Price of$95.00	PMOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	69Out of the Money	4,530Out of the Money
PMIn the Money	$4.50In the Money	$4.70In the Money	$4.09In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$96.00	PMOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-0.15Out of the Money	56Out of the Money	---Out of the Money
PMIn the Money	$3.60In the Money	$3.80In the Money	$4.00In the Money	$-0.70In the Money	5In the Money	2In the Money	Filter Table By Strike Price of$97.00	PMNear the Money	$0.70Near the Money	$0.80Near the Money	$0.75Near the Money	$-0.20Near the Money	29Near the Money	39Near the Money
PMIn the Money	$3.20In the Money	$3.40In the Money	$3.18In the Money	$0.02In the Money	11In the Money	3,295In the Money	Filter Table By Strike Price of$97.50	PMNear the Money	$0.85Near the Money	$0.95Near the Money	$0.90Near the Money	$-0.20Near the Money	104Near the Money	---Near the Money
PMIn the Money	$2.85In the Money	$3.00In the Money	$2.70In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$98.00	PMNear the Money	$1.05Near the Money	$1.15Near the Money	$1.05Near the Money	$-0.10Near the Money	66Near the Money	1Near the Money
PMUnderlying issue's last price	$2.15Underlying issue's last price	$2.30Underlying issue's last price	$2.15Underlying issue's last price	$-0.33Underlying issue's last price	31Underlying issue's last price	249Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	PMUnderlying issue's last price	$1.45Underlying issue's last price	$1.55Underlying issue's last price	$1.55Underlying issue's last price	$0.45Underlying issue's last price	33Underlying issue's last price	64Underlying issue's last price
PMNear the Money	$1.55Near the Money	$1.70Near the Money	$1.64Near the Money	$0.19Near the Money	115Near the Money	5,057Near the Money	Filter Table By Strike Price of$100.00	PMIn the Money	$2.00In the Money	$2.10In the Money	$2.00In the Money	$-0.30In the Money	36In the Money	1,247In the Money
PMNear the Money	$1.10Near the Money	$1.20Near the Money	$1.20Near the Money	$0.15Near the Money	52Near the Money	563Near the Money	Filter Table By Strike Price of$101.00	PMIn the Money	$2.60In the Money	$2.75In the Money	$3.00In the Money	$0.00In the Money	---In the Money	31In the Money
PMNear the Money	$0.75Near the Money	$0.85Near the Money	$0.80Near the Money	$0.12Near the Money	110Near the Money	228Near the Money	Filter Table By Strike Price of$102.00	PMIn the Money	$2.80In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$0.07Out of the Money	67Out of the Money	537Out of the Money	Filter Table By Strike Price of$103.00	PMIn the Money	$4.10In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.26Out of the Money	7Out of the Money	15Out of the Money	Filter Table By Strike Price of$104.00	PMIn the Money	$5.00In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.01Out of the Money	220Out of the Money	2,600Out of the Money	Filter Table By Strike Price of$105.00	PMIn the Money	$5.90In the Money	$6.20In the Money	$5.40In the Money	$0.00In the Money	---In the Money	160In the Money
PMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$106.00	PMIn the Money	$6.80In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	PMIn the Money	$7.80In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$108.00	PMIn the Money	$8.80In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	PMIn the Money	$9.80In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	9Out of the Money	939Out of the Money	Filter Table By Strike Price of$110.00	PMIn the Money	$10.70In the Money	$12.90In the Money	$11.10In the Money	$0.00In the Money	2In the Money	---In the Money
PMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	PMIn the Money	$11.70In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	PMIn the Money	$11.40In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	PMIn the Money	$12.60In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money	Filter Table By Strike Price of$115.00	PMIn the Money	$15.70In the Money	$16.90In the Money	$20.62In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	75Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	PMIn the Money	$20.70In the Money	$22.30In the Money	$22.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	PMIn the Money	$24.00In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$130.00	PMIn the Money	$30.60In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$135.00	PMIn the Money	$33.60In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	300Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	PMIn the Money	$40.60In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	PMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	398Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	PMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	PMIn the Money	$54.10In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Philip Morris International Inc
NYSE:PMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)