Free Trial

Philip Morris International (PM) Options Chain & Prices

Philip Morris International logo
$170.19 +0.12 (+0.07%)
Closing price 04/25/2025 03:59 PM Eastern
Extended Trading
$170.52 +0.33 (+0.19%)
As of 04/25/2025 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$137.00$0.024Put33 - 7
(+3)
62.02%
(-1.55%)
-0.0052211
5/2/2025$138.00$0.025Put116411
(+0)
60.49%
(-1.56%)
-0.0055967
5/2/2025$139.00$0.026Put33 - 9
(+0)
58.97%
(-1.57%)
-0.0060092
5/2/2025$140.00$0.028Put200 - 2008
(+0)
57.50%
(-1.53%)
-0.0064482
5/2/2025$141.00$0.029Put32113
(+0)
55.95%
(-1.59%)
-0.0069632
5/2/2025$142.00$0.031Put22 - 18
(+0)
54.44%
(-1.60%)
-0.0075181
5/2/2025$145.00$0.037Put2 - 2206
(+90)
50.00%
(-1.60%)
-0.009572
5/2/2025$145.00$25.247Call6 - - 4
(+0)
49.95%
(-1.62%)
0.9903422
5/2/2025$150.00$0.053Put20 - - 638
(+25)
42.58%
(-1.79%)
-0.0152773
5/2/2025$152.50$0.066Put1 - 1169
(+2)
39.00%
(-1.83%)
-0.0199311
5/2/2025$152.50$17.819Call1 - 137
(+2)
39.00%
(-1.80%)
0.9800491
5/2/2025$155.00$0.085Put15 - 15213
(+0)
35.43%
(-1.96%)
-0.0270244
5/2/2025$157.50$12.836Call1 - 1468
(+0)
31.96%
(-2.19%)
0.9613311
5/2/2025$160.00$0.170Put431625282
(+50)
28.77%
(-2.51%)
-0.0590546
5/2/2025$160.00$10.428Call3 - - 494
(-471)
28.81%
(-2.45%)
0.941563
5/2/2025$162.50$0.273Put55162189
(+7)
25.90%
(-2.83%)
-0.0956297
5/2/2025$162.50$7.998Call5 - 3333
(+0)
25.86%
(-2.87%)
0.9042535
5/2/2025$165.00$0.491Put38104163
(+28)
23.52%
(-3.18%)
-0.16646320
5/2/2025$165.00$5.751Call24193214
(-11)
23.52%
(-3.18%)
0.8348979
5/2/2025$167.50$0.960Put21614028122
(+49)
21.88%
(-3.16%)
-0.2935138
5/2/2025$167.50$3.718Call1,0684725321200
(+4)
21.88%
(-3.16%)
0.70945646
5/2/2025$170.00$1.845Put2461238370
(+23)
20.70%
(-3.81%)
-0.48116360
5/2/2025$170.00$2.058Call31384191502
(-15)
21.04%
(-2.62%)
0.52465956
5/2/2025$172.50$3.249Put5222045
(+1)
20.56%
(-1.93%)
-0.69000613
5/2/2025$172.50$0.956Call2085611483
(+3)
19.59%
(-2.90%)
0.32257354
5/2/2025$175.00$5.147Put1 - - 20
(+5)
18.99%
(-2.73%)
-0.8593721
5/2/2025$175.00$0.344Call100416115
(+8)
18.98%
(-2.74%)
0.15167829
5/2/2025$177.50$0.119Call113744
(+34)
19.36%
(-1.58%)
0.0624465
5/2/2025$180.00$0.065Call311012803
(+0)
21.73%
(+0.81%)
0.0338184
5/2/2025$182.50$0.051Call1010 - 59
(+0)
25.00%
(+2.29%)
0.0241731
5/2/2025$190.00$0.031Call275 - 2750
(+0)
34.44%
(+3.05%)
0.0118122
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PM) was last updated on 4/27/2025 by MarketBeat.com Staff
From Our Partners