Stocks Options

LAST PRICE
99.8400
TODAY'S CHANGE (%)
Trending Up0.5500 (0.5539%)

Bid / Lots
99.6000/ 1
Ask / Lots
100.0000/ 1
Open / Previous Close
99.5000 / 99.2900
Day Range
Low 99.4100
High 100.1399
52 Week Range
Low 87.2300
High 100.7000
Volume
3,292,750
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 16.073

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PMIn the Money	$48.30In the Money	$50.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	PMOut of the Money	$0.00Out 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	$44.60In the Money	$45.30In 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	$0.00Out 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	$37.80In the Money	$40.10In the Money	$0.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$33.40In the Money	$36.60In 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	$0.00Out 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	$28.50In the Money	$31.20In 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	$0.00Out 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	$24.80In the Money	$25.10In the Money	$20.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	PMOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PMIn the Money	$18.10In the Money	$20.10In the Money	$19.60In the Money	$0.10In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$80.00	PMOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
PMIn the Money	$18.80In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	PMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$17.80In the Money	$18.10In the Money	$15.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.00	PMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PMIn the Money	$16.80In the Money	$17.10In the Money	$13.20In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$83.00	PMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PMIn the Money	$14.40In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	PMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PMIn the Money	$14.80In the Money	$15.10In the Money	$14.60In the Money	$4.40In the Money	2In the Money	70In the Money	Filter Table By Strike Price of$85.00	PMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money
PMIn the Money	$11.80In the Money	$15.50In 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	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PMIn the Money	$12.50In the Money	$14.90In 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	$0.00Out of the Money	$1.35Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PMIn the Money	$10.00In the Money	$13.60In 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	$0.00Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2,169Out of the Money
PMIn the Money	$8.80In the Money	$13.00In the Money	$6.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	PMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PMIn the Money	$8.20In the Money	$10.10In the Money	$9.90In the Money	$0.50In the Money	1In the Money	715In the Money	Filter Table By Strike Price of$90.00	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	801Out of the Money
PMIn the Money	$7.00In the Money	$9.10In the Money	$8.60In the Money	$3.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$91.00	PMOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	26Out of the Money
PMIn the Money	$6.40In the Money	$8.20In the Money	$6.87In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$92.00	PMOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
PMIn the Money	$6.80In the Money	$7.10In the Money	$6.65In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$93.00	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	198Out of the Money
PMIn the Money	$4.80In the Money	$7.90In the Money	$5.68In the Money	$0.10In the Money	2In the Money	391In the Money	Filter Table By Strike Price of$94.00	PMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	100Out of the Money	112Out of the Money
PMIn the Money	$4.70In the Money	$5.20In the Money	$4.90In the Money	$0.40In the Money	129In the Money	4,858In the Money	Filter Table By Strike Price of$95.00	PMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,310Out of the Money
PMIn the Money	$3.60In the Money	$4.20In the Money	$3.70In the Money	$0.13In the Money	15In the Money	188In the Money	Filter Table By Strike Price of$96.00	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	509Out of the Money
PMIn the Money	$2.05In the Money	$3.20In the Money	$2.75In the Money	$0.55In the Money	15In the Money	754In the Money	Filter Table By Strike Price of$97.00	PMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.05Near the Money	15Near the Money	641Near the Money
PMIn the Money	$0.95In the Money	$2.15In the Money	$2.15In the Money	$0.67In the Money	24In the Money	490In the Money	Filter Table By Strike Price of$98.00	PMNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.10Near the Money	12Near the Money	172Near the Money
PMUnderlying issue's last price	$0.40Underlying issue's last price	$1.30Underlying issue's last price	$1.10Underlying issue's last price	$0.30Underlying issue's last price	11Underlying issue's last price	674Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	PMUnderlying issue's last price	$0.20Underlying issue's last price	$0.35Underlying issue's last price	$0.25Underlying issue's last price	$-0.35Underlying issue's last price	32Underlying issue's last price	577Underlying issue's last price
PMNear the Money	$0.50Near the Money	$0.60Near the Money	$0.60Near the Money	$0.25Near the Money	1,442Near the Money	7,093Near the Money	Filter Table By Strike Price of$100.00	PMIn the Money	$0.60In the Money	$0.70In the Money	$0.68In the Money	$-0.27In the Money	22In the Money	17In the Money
PMNear the Money	$0.20Near the Money	$0.30Near the Money	$0.19Near the Money	$0.04Near the Money	23Near the Money	701Near the Money	Filter Table By Strike Price of$101.00	PMIn the Money	$1.25In the Money	$2.30In the Money	$5.50In the Money	$0.00In the Money	---In the Money	57In the Money
PMNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.05Near the Money	19Near the Money	554Near the Money	Filter Table By Strike Price of$102.00	PMIn the Money	$2.05In the Money	$2.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	50Out of the Money	297Out of the Money	Filter Table By Strike Price of$103.00	PMIn the Money	$2.00In the Money	$5.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	2In 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	7Out of the Money	Filter Table By Strike Price of$104.00	PMIn the Money	$4.00In the Money	$6.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money	Filter Table By Strike Price of$105.00	PMIn the Money	$5.00In the Money	$7.20In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.00Out 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	Filter Table By Strike Price of$106.00	PMIn the Money	$6.00In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.00Out 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	Filter Table By Strike Price of$107.00	PMIn the Money	$5.00In the Money	$8.60In 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	$0.25Out 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$108.00	PMIn the Money	$8.00In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PMOut of the Money	$0.00Out 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	Filter Table By Strike Price of$109.00	PMIn the Money	$9.00In the Money	$11.20In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$110.00	PMIn the Money	$10.00In the Money	$12.10In 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	$0.25Out 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	$11.00In the Money	$13.20In 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	$0.25Out 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	$12.00In the Money	$14.20In 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	$0.25Out 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$113.00	PMIn the Money	$13.00In the Money	$15.20In 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	$0.25Out 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$114.00	PMIn the Money	$14.00In the Money	$16.20In 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	$0.25Out 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$115.00	PMIn the Money	$13.60In the Money	$16.90In 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	$0.25Out 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$120.00	PMIn the Money	$19.00In the Money	$21.60In 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	$0.25Out 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$125.00	PMIn the Money	$23.50In the Money	$25.30In 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	$0.25Out 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$130.00	PMIn the Money	$29.90In the Money	$30.50In 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	$0.25Out 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$135.00	PMIn the Money	$33.90In the Money	$35.90In 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	$0.65Out 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$140.00	PMIn the Money	$38.80In the Money	$41.10In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)