MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191025C000300002019-10-04 1:58PM EDT30.0011.350.000.000.00-500.00%
MO191025C000350002019-09-25 1:42PM EDT35.004.850.000.000.00-100.00%
MO191025C000375002019-10-11 9:48AM EDT37.505.450.000.000.00-1000.00%
MO191025C000380002019-10-11 11:00AM EDT38.005.100.000.000.00-100.00%
MO191025C000390002019-10-11 3:31PM EDT39.003.900.000.000.00-100.00%
MO191025C000395002019-10-07 12:40PM EDT39.503.100.000.000.00-200.00%
MO191025C000400002019-10-15 2:02PM EDT40.003.600.000.000.00-800.00%
MO191025C000405002019-10-17 11:56AM EDT40.503.400.000.000.00-1000.00%
MO191025C000410002019-10-18 11:09AM EDT41.003.340.000.000.00-100.00%
MO191025C000415002019-10-18 11:05AM EDT41.502.880.000.000.00-2700.00%
MO191025C000420002019-10-18 3:46PM EDT42.002.430.000.000.00-9700.00%
MO191025C000425002019-10-18 2:40PM EDT42.502.050.000.000.00-4400.00%
MO191025C000430002019-10-18 3:42PM EDT43.001.480.000.000.00-5100.00%
MO191025C000435002019-10-18 3:59PM EDT43.501.040.000.000.00-10600.00%
MO191025C000440002019-10-18 3:40PM EDT44.000.710.000.000.00-62400.00%
MO191025C000445002019-10-18 3:59PM EDT44.500.390.000.000.00-70501.56%
MO191025C000450002019-10-18 3:56PM EDT45.000.210.000.000.00-47703.13%
MO191025C000455002019-10-18 3:57PM EDT45.500.110.000.000.00-2,13506.25%
MO191025C000460002019-10-18 2:41PM EDT46.000.060.000.000.00-3606.25%
MO191025C000465002019-10-18 10:11AM EDT46.500.040.000.000.00-2012.50%
MO191025C000470002019-10-18 3:02PM EDT47.000.010.000.000.00-29012.50%
MO191025C000475002019-09-17 10:11AM EDT47.500.130.000.610.00-1862.11%
MO191025C000480002019-10-15 2:17PM EDT48.000.010.000.000.00--012.50%
MO191025C000485002019-09-19 2:13PM EDT48.500.050.000.220.00-5555.08%
MO191025C000490002019-09-11 10:40AM EDT49.000.220.000.630.00-1979.79%
MO191025C000495002019-09-16 12:09AM EDT49.500.170.000.300.00--469.14%
MO191025C000500002019-10-14 9:31AM EDT50.000.050.000.000.00-1025.00%
MO191025C000515002019-09-06 2:10PM EDT51.500.140.000.100.00-2069.53%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191025P000300002019-10-10 2:33PM EDT30.000.020.000.000.00-1050.00%
MO191025P000340002019-10-01 9:36AM EDT34.000.070.000.000.00-1050.00%
MO191025P000350002019-10-07 10:18AM EDT35.000.060.000.000.00-1050.00%
MO191025P000360002019-10-08 12:29PM EDT36.000.010.000.000.00-3050.00%
MO191025P000365002019-10-07 2:48PM EDT36.500.070.000.000.00-1050.00%
MO191025P000375002019-10-18 2:43PM EDT37.500.010.000.000.00-3025.00%
MO191025P000380002019-10-16 2:20PM EDT38.000.020.000.000.00-2025.00%
MO191025P000385002019-10-14 11:39AM EDT38.500.050.000.000.00-2025.00%
MO191025P000390002019-10-17 10:16AM EDT39.000.020.000.000.00-3025.00%
MO191025P000395002019-10-18 3:42PM EDT39.500.040.000.000.00-11025.00%
MO191025P000400002019-10-18 3:25PM EDT40.000.020.000.000.00-22025.00%
MO191025P000405002019-10-17 11:15AM EDT40.500.050.000.000.00-1025.00%
MO191025P000410002019-10-18 3:48PM EDT41.000.030.000.000.00-43012.50%
MO191025P000415002019-10-18 1:27PM EDT41.500.040.000.000.00-47012.50%
MO191025P000420002019-10-18 3:58PM EDT42.000.050.000.000.00-334012.50%
MO191025P000425002019-10-18 3:13PM EDT42.500.070.000.000.00-149012.50%
MO191025P000430002019-10-18 3:53PM EDT43.000.110.000.000.00-1,07006.25%
MO191025P000435002019-10-18 3:55PM EDT43.500.190.000.000.00-14306.25%
MO191025P000440002019-10-18 3:52PM EDT44.000.340.000.000.00-1,36901.56%
MO191025P000445002019-10-18 3:53PM EDT44.500.550.000.000.00-54000.00%
MO191025P000450002019-10-18 3:46PM EDT45.000.830.000.000.00-1700.00%
MO191025P000455002019-10-18 3:07PM EDT45.501.190.000.000.00-2200.00%
MO191025P000460002019-10-17 11:07AM EDT46.002.130.000.000.00-300.00%
MO191025P000470002019-09-16 12:09AM EDT47.004.102.843.100.00--655.66%
MO191025P000475002019-09-16 12:09AM EDT47.505.453.353.600.00--062.11%
MO191025P000480002019-09-30 9:32AM EDT48.007.560.000.000.00-2500.00%
MO191025P000490002019-10-01 2:15PM EDT49.008.200.000.000.00-1000.00%
MO191025P000500002019-10-07 10:18AM EDT50.007.750.000.000.00-100.00%
MO191025P000550002019-09-16 9:35AM EDT55.0013.3310.8011.200.00--0137.31%
MO191025P000600002019-09-18 10:56AM EDT60.0018.9615.6516.000.00--0150.00%