Stocks Options

LAST PRICE
118.4950
TODAY'S CHANGE (%)
Trending Up0.1150 (0.0971%)

Bid / Lots
118.4900/ 4
Ask / Lots
118.5000/ 5
Open / Previous Close
117.7400 / 118.3800
Day Range
Low 117.5300
High 118.5100
52 Week Range
Low 87.2300
High 128.2200
Volume
2,270,892
below 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 16.196

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PMIn the Money	$53.30In the Money	$53.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$48.30In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$43.20In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PMIn the Money	$38.30In the Money	$38.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$33.30In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$32.30In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	PMOut of the Money	---Out 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	$31.20In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	PMOut of the Money	---Out 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	$30.20In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	PMOut of the Money	---Out 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	$29.20In the Money	$29.60In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$28.30In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$27.30In the Money	$27.70In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$26.20In the Money	$26.70In 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	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$25.20In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	PMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$24.30In the Money	$24.60In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$23.40In the Money	$23.60In the Money	$26.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$22.30In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	PMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PMIn the Money	$21.40In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	PMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
PMIn the Money	$20.30In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	PMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PMIn the Money	$19.30In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	PMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
PMIn the Money	$18.40In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	PMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
PMIn the Money	$17.40In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	PMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$16.40In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	PMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
PMIn the Money	$15.40In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	PMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
PMIn the Money	$14.40In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	PMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$13.40In the Money	$13.60In the Money	$13.25In the Money	$-3.50In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$105.00	PMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
PMIn the Money	$12.40In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	PMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
PMIn the Money	$11.40In 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$107.00	PMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$10.40In the Money	$10.60In the Money	$13.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	PMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$9.30In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	PMOut of the Money	---Out of the Money	$0.60Out 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	$8.60In the Money	$14.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PMIn the Money	$7.40In the Money	$7.60In the Money	$10.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$111.00	PMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PMIn the Money	$6.40In 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$112.00	PMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PMIn the Money	$5.40In the Money	$5.60In the Money	$8.51In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	PMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
PMIn the Money	$4.40In the Money	$4.60In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	PMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PMIn the Money	$3.40In the Money	$3.60In the Money	$6.23In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PMIn the Money	$2.40In the Money	$2.60In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	PMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.06Near the Money	25Near the Money	54Near the Money
PMIn the Money	$1.40In the Money	$1.70In the Money	$1.10In the Money	$-3.30In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$117.00	PMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.22Near the Money	2Near the Money	36Near the Money
PMUnderlying issue's last price	$0.40Underlying issue's last price	$0.55Underlying issue's last price	$0.19Underlying issue's last price	$-0.36Underlying issue's last price	23Underlying issue's last price	22Underlying issue's last price	Filter Table By Strike Price of$118.00Underlying issue's last price	PMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.01Underlying issue's last price	$-0.44Underlying issue's last price	30Underlying issue's last price	63Underlying issue's last price
PMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.15Near the Money	103Near the Money	62Near the Money	Filter Table By Strike Price of$119.00	PMIn the Money	$0.50In the Money	$0.65In the Money	$0.65In the Money	$-0.46In the Money	21In the Money	178In the Money
PMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.12Near the Money	5Near the Money	73Near the Money	Filter Table By Strike Price of$120.00	PMIn the Money	$1.40In the Money	$1.80In the Money	$1.73In the Money	$-0.32In the Money	80In the Money	238In the Money
PMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	94Near the Money	1,324Near the Money	Filter Table By Strike Price of$121.00	PMIn the Money	$2.25In the Money	$3.20In the Money	$2.97In the Money	$0.00In the Money	---In the Money	49In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	6Out of the Money	1,180Out of the Money	Filter Table By Strike Price of$122.00	PMIn the Money	$2.65In the Money	$4.10In the Money	$2.45In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	164Out of the Money	Filter Table By Strike Price of$123.00	PMIn the Money	$4.20In the Money	$5.30In the Money	$4.92In the Money	$0.00In the Money	---In the Money	2In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	2,501Out of the Money	Filter Table By Strike Price of$124.00	PMIn the Money	$4.20In the Money	$6.30In the Money	$3.20In the Money	$0.00In the Money	---In the Money	4In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	117Out of the Money	Filter Table By Strike Price of$125.00	PMIn the Money	$6.40In the Money	$7.30In the Money	$6.83In the Money	$2.18In the Money	1In the Money	1In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$126.00	PMIn the Money	$7.30In the Money	$8.20In the Money	$7.32In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$127.00	PMIn the Money	$7.50In the Money	$9.20In the Money	$9.10In the Money	$0.00In the Money	---In the Money	2In the Money
PMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$128.00	PMIn the Money	$8.70In the Money	$10.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$129.00	PMIn the Money	$9.90In the Money	$11.40In the Money	$8.30In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	504Out of the Money	Filter Table By Strike Price of$130.00	PMIn the Money	$11.30In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$131.00	PMIn the Money	$12.20In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$132.00	PMIn the Money	$13.40In the Money	$14.40In the Money	$14.00In the Money	$0.00In the Money	---In the Money	1In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$133.00	PMIn the Money	$13.10In the Money	$15.70In the Money	$14.60In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$134.00	PMIn the Money	$15.20In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$135.00	PMIn the Money	$16.40In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$136.00	PMIn the Money	$16.90In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$137.00	PMIn the Money	$17.80In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$138.00	PMIn the Money	$18.60In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$139.00	PMIn the Money	$19.40In the Money	$22.40In the Money	$21.10In the Money	$0.00In the Money	---In the Money	2In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	915Out of the Money	Filter Table By Strike Price of$140.00	PMIn the Money	$20.20In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	610Out of the Money	Filter Table By Strike Price of$145.00	PMIn the Money	$25.20In the Money	$28.70In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)