Comments
Loading...
Philip Morris Intl (NYSE:PM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Philip Morris Intl à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Philip Morris Intl..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid71.5
Ask72.6
volume0
Intrest0
Strike
90
90
Last Price0.03Jul 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid66.5
Ask67.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid61.8
Ask62.6
volume0
Intrest0
Strike
100
100
Last Price0.23Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid56.7
Ask57.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid51.8
Ask52.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid46.7
Ask48.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid41.7
Ask42.4
volume0
Intrest0
Strike
120
120
Last Price0.03Jul 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid36.8
Ask37.6
volume0
Intrest0
Strike
125
125
Last Price0.05Jul 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid31.8
Ask32.6
volume0
Intrest0
Strike
130
130
Last Price0.05Jul 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest112
Last Price49.31Jul 16, 2025
Change
00%
Bid26.7
Ask27.7
volume0
Intrest0
Strike
135
135
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask1
volume0
Intrest221
Last Price-
Change
-
Bid21.7
Ask22.7
volume0
Intrest0
Strike
140
140
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest273
Last Price-
Change
-
Bid18.8
Ask19.5
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask18.4
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price20.04Jul 23, 2025
Change
00%
Bid17
Ask17.6
volume0
Intrest3
Strike
145
145
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest72
Last Price19.05Jul 23, 2025
Change
00%
Bid15.6
Ask16.7
volume0
Intrest3
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid14.9
Ask15.7
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask14.6
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid12.9
Ask13.7
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price12.03Jul 25, 2025
Change
4.7428.26%
Bid11.6
Ask12.7
volume3
Intrest19
Strike
150
150
Last Price0.03Jul 25, 2025
Change
0.0150%
Bid-
Ask0.05
volume5
Intrest663
Last Price8.73Jul 24, 2025
Change
00%
Bid9.2
Ask10.2
volume0
Intrest1
Strike
152.5
152.5
Last Price0.05Jul 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest139
Last Price12.1Jul 22, 2025
Change
00%
Bid6.7
Ask7.5
volume0
Intrest17
Strike
155
155
Last Price0.03Jul 25, 2025
Change
0.0240%
Bid-
Ask0.05
volume5
Intrest620
Last Price5.7Jul 23, 2025
Change
00%
Bid4.2
Ask5.2
volume0
Intrest0
Strike
157.5
157.5
Last Price0.1Jul 25, 2025
Change
0.0342.86%
Bid-
Ask0.1
volume21
Intrest233
Last Price2.09Jul 25, 2025
Change
0.2412.97%
Bid1.7
Ask2.45
volume1
Intrest84
Strike
160
160
Last Price0.08Jul 25, 2025
Change
0.3280%
Bid0.05
Ask0.15
volume19
Intrest1084
Last Price0.55Jul 25, 2025
Change
0.2583.33%
Bid0.35
Ask0.5
volume140
Intrest1754
Strike
162.5
162.5
Last Price0.55Jul 25, 2025
Change
1.1567.65%
Bid0.6
Ask0.85
volume60
Intrest551
Last Price0.08Jul 25, 2025
Change
0.0114.29%
Bid-
Ask0.05
volume37
Intrest2188
Strike
165
165
Last Price2.92Jul 25, 2025
Change
0.9724.94%
Bid2.65
Ask3.1
volume67
Intrest4553
Last Price0.05Jul 25, 2025
Change
00%
Bid-
Ask0.05
volume15
Intrest843
Strike
167.5
167.5
Last Price5.3Jul 25, 2025
Change
0.914.52%
Bid5.1
Ask5.6
volume5
Intrest245
Last Price0.04Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1476
Strike
170
170
Last Price7.17Jul 25, 2025
Change
1.8420.42%
Bid7.6
Ask8.2
volume15
Intrest479
Last Price0.05Jul 25, 2025
Change
0.04400%
Bid-
Ask0.05
volume3
Intrest488
Strike
172.5
172.5
Last Price9.87Jul 25, 2025
Change
1.5813.8%
Bid10.1
Ask10.8
volume12
Intrest426
Last Price0.03Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest286
Strike
175
175
Last Price13.77Jul 24, 2025
Change
00%
Bid12.3
Ask13.1
volume0
Intrest77
Last Price0.05Jul 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1654
Strike
177.5
177.5
Last Price15.96Jul 24, 2025
Change
00%
Bid14.8
Ask15.5
volume0
Intrest19
Last Price0.03Jul 25, 2025
Change
0.0125%
Bid-
Ask0.05
volume8
Intrest1734
Strike
180
180
Last Price18.7Jul 24, 2025
Change
00%
Bid17.5
Ask18.3
volume0
Intrest67
Last Price0.03Jul 25, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest3271
Strike
182.5
182.5
Last Price20.6Jul 24, 2025
Change
00%
Bid20.1
Ask20.8
volume0
Intrest80
Last Price0.03Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1062
Strike
185
185
Last Price23.63Jul 24, 2025
Change
00%
Bid22.3
Ask23.3
volume0
Intrest7
Last Price0.03Jul 25, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest425
Strike
187.5
187.5
Last Price25.5Jul 24, 2025
Change
00%
Bid24.7
Ask25.7
volume0
Intrest8
Last Price0.05Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1134
Strike
190
190
Last Price28.15Jul 24, 2025
Change
00%
Bid27.3
Ask28.1
volume0
Intrest2
Last Price0.02Jul 25, 2025
Change
0.0880%
Bid-
Ask0.05
volume14
Intrest947
Strike
192.5
192.5
Last Price12.38Jul 21, 2025
Change
00%
Bid29.8
Ask30.7
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest332
Strike
195
195
Last Price15.8Jun 16, 2025
Change
00%
Bid32.2
Ask33.1
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest280
Strike
197.5
197.5
Last Price-
Change
-
Bid34.8
Ask35.7
volume0
Intrest0
Last Price0.03Jul 25, 2025
Change
0.02200%
Bid-
Ask0.05
volume3
Intrest911
Strike
200
200
Last Price31Jul 22, 2025
Change
00%
Bid37.3
Ask38.1
volume0
Intrest0
Last Price0.04Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Strike
202.5
202.5
Last Price-
Change
-
Bid39.8
Ask40.7
volume0
Intrest0
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest686
Strike
205
205
Last Price38.05Jul 22, 2025
Change
00%
Bid42.2
Ask43.1
volume0
Intrest0
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Strike
207.5
207.5
Last Price-
Change
-
Bid44.9
Ask45.6
volume0
Intrest0
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest586
Strike
210
210
Last Price46Jul 23, 2025
Change
00%
Bid47.4
Ask48.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid52.2
Ask53.1
volume0
Intrest0
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Strike
220
220
Last Price-
Change
-
Bid57.4
Ask58.1
volume0
Intrest0
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
225
225
Last Price-
Change
-
Bid62.3
Ask63.4
volume0
Intrest0
Last Price0.05Jul 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
230
230
Last Price-
Change
-
Bid67.3
Ask68.3
volume0
Intrest0
Last Price0.05Jul 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
235
235
Last Price-
Change
-
Bid72.3
Ask73.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid77.2
Ask78.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid82.4
Ask83.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid87.2
Ask88.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid92.3
Ask93.3
volume0
Intrest0