Free Trial

Philip Morris International (PM) Options Chain & Prices

Philip Morris International logo
$150.47 -11.60 (-7.16%)
Closing price 04/4/2025 03:59 PM Eastern
Extended Trading
$150.95 +0.48 (+0.32%)
As of 04/4/2025 07:59 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
4/11/2025$130.00$0.291Put13 - 254
(+0)
65.91%
(+0.05%)
-0.05021210
4/11/2025$134.00$0.408Put1 - - 0
(+0)
59.19%
(-0.15%)
-0.0733471
4/11/2025$135.00$0.449Put11 - 1030
(+0)
57.59%
(-0.15%)
-0.0812442
4/11/2025$136.00$0.496Put1 - - 0
(+0)
56.04%
(-0.10%)
-0.0903851
4/11/2025$137.00$0.553Put231011
(+0)
54.56%
(+0.02%)
-0.10096211
4/11/2025$138.00$0.620Put15 - - 1
(+0)
53.17%
(+0.21%)
-0.1132811
4/11/2025$140.00$0.797Put13636
(+0)
52.01%
(+2.18%)
-0.144356
4/11/2025$141.00$0.913Put7775 - 0
(+0)
49.59%
(+1.31%)
-0.1636443
4/11/2025$142.00$1.049Put8 - 724
(+0)
48.57%
(+1.82%)
-0.1855772
4/11/2025$143.00$1.208Put5261433638
(+0)
47.59%
(+2.36%)
-0.21035639
4/11/2025$144.00$1.391Put140114260
(+0)
46.62%
(+2.89%)
-0.23788640
4/11/2025$145.00$1.600Put152326
(+0)
45.66%
(+3.39%)
-0.2684057
4/11/2025$145.00$7.149Call1 - 11
(+0)
45.66%
(+3.39%)
0.733331
4/11/2025$146.00$1.837Put7 - - 26
(+3)
44.70%
(+3.85%)
-0.3018433
4/11/2025$146.00$6.386Call11 - 4
(+0)
44.70%
(+3.85%)
0.7001231
4/11/2025$147.00$2.108Put41229
(+0)
43.76%
(+4.28%)
-0.3385094
4/11/2025$148.00$2.418Put2611129
(+4)
42.86%
(+4.71%)
-0.37823514
4/11/2025$148.00$4.965Call10 - - 36
(+0)
42.86%
(+4.71%)
0.6244681
4/11/2025$149.00$2.773Put92446
(+0)
42.03%
(+5.15%)
-0.4208797
4/11/2025$149.00$4.317Call11 - 11
(+0)
42.03%
(+5.15%)
0.5822221
4/11/2025$150.00$3.178Put1498748119
(+7)
41.29%
(+5.62%)
-0.46604529
4/11/2025$150.00$3.720Call3426353
(-1)
41.29%
(+5.62%)
0.5375419
4/11/2025$152.50$4.423Put1267447412
(+16)
39.81%
(+6.86%)
-0.5847731
4/11/2025$152.50$2.457Call182809145
(-2)
39.81%
(+6.86%)
0.42008230
4/11/2025$155.00$5.994Put41920142270
(+66)
38.66%
(+7.67%)
-0.70148863
4/11/2025$155.00$1.516Call39128878978
(-164)
39.14%
(+8.15%)
0.30478289
4/11/2025$157.50$7.851Put491433256
(+52)
37.52%
(+7.88%)
-0.80540112
4/11/2025$157.50$0.856Call555358151378
(-18)
38.48%
(+8.83%)
0.20231744
4/11/2025$160.00$9.963Put127358
(+53)
50.23%
(+22.32%)
-0.8858968
4/11/2025$160.00$0.448Call622209392565
(+363)
36.71%
(+9.11%)
0.12285963
4/11/2025$162.50$12.280Put106481
(+67)
37.18%
(+10.10%)
-0.9345158
4/11/2025$162.50$0.246Call18810435210
(+65)
37.18%
(+10.10%)
0.0742225
4/11/2025$165.00$0.169Call2,682122,637115
(+50)
39.59%
(+13.22%)
0.05119821
4/11/2025$167.50$17.191Put9625
(+5)
43.17%
(+17.24%)
-0.9661685
4/11/2025$167.50$0.141Call2420 - 56
(+51)
43.21%
(+17.28%)
0.0407745
4/11/2025$170.00$19.679Put22 - 2
(+2)
47.06%
(+21.35%)
-0.9717691
4/11/2025$170.00$0.126Call21134
(+34)
47.10%
(+20.97%)
0.0344722
4/11/2025$172.50$22.171Put33 - 3
(+3)
50.85%
(+24.39%)
-0.9758682
4/11/2025$172.50$0.115Call10413107
(+107)
50.89%
(+24.42%)
0.0297578
4/11/2025$177.50$0.097Call1 - - 0
(+0)
58.03%
(+25.82%)
0.0229121
“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad)

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.

Learn these 4 simple steps and protect your savings before it’s too late.
4/11/2025$180.00$0.089Call1 - - 10
(+10)
61.40%
(+25.72%)
0.0203561
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools


This page (NYSE:PM) was last updated on 4/5/2025 by MarketBeat.com Staff
From Our Partners