MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191025C00030000 | 2019-10-04 1:58PM EDT | 30.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO191025C00035000 | 2019-09-25 1:42PM EDT | 35.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO191025C00037500 | 2019-10-11 9:48AM EDT | 37.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO191025C00038000 | 2019-10-11 11:00AM EDT | 38.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO191025C00039000 | 2019-10-11 3:31PM EDT | 39.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO191025C00039500 | 2019-10-07 12:40PM EDT | 39.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO191025C00040000 | 2019-10-15 2:02PM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO191025C00040500 | 2019-10-17 11:56AM EDT | 40.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO191025C00041000 | 2019-10-18 11:09AM EDT | 41.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO191025C00041500 | 2019-10-18 11:05AM EDT | 41.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MO191025C00042000 | 2019-10-18 3:46PM EDT | 42.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MO191025C00042500 | 2019-10-18 2:40PM EDT | 42.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MO191025C00043000 | 2019-10-18 3:42PM EDT | 43.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MO191025C00043500 | 2019-10-18 3:59PM EDT | 43.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MO191025C00044000 | 2019-10-18 3:40PM EDT | 44.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 0.00% |
| MO191025C00044500 | 2019-10-18 3:59PM EDT | 44.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 1.56% |
| MO191025C00045000 | 2019-10-18 3:56PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 3.13% |
| MO191025C00045500 | 2019-10-18 3:57PM EDT | 45.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,135 | 0 | 6.25% |
| MO191025C00046000 | 2019-10-18 2:41PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MO191025C00046500 | 2019-10-18 10:11AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MO191025C00047000 | 2019-10-18 3:02PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MO191025C00047500 | 2019-09-17 10:11AM EDT | 47.50 | 0.13 | 0.00 | 0.61 | 0.00 | - | 1 | 8 | 62.11% |
| MO191025C00048000 | 2019-10-15 2:17PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO191025C00048500 | 2019-09-19 2:13PM EDT | 48.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 55.08% |
| MO191025C00049000 | 2019-09-11 10:40AM EDT | 49.00 | 0.22 | 0.00 | 0.63 | 0.00 | - | 1 | 9 | 79.79% |
| MO191025C00049500 | 2019-09-16 12:09AM EDT | 49.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 4 | 69.14% |
| MO191025C00050000 | 2019-10-14 9:31AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO191025C00051500 | 2019-09-06 2:10PM EDT | 51.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 69.53% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191025P00030000 | 2019-10-10 2:33PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO191025P00034000 | 2019-10-01 9:36AM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO191025P00035000 | 2019-10-07 10:18AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO191025P00036000 | 2019-10-08 12:29PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MO191025P00036500 | 2019-10-07 2:48PM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO191025P00037500 | 2019-10-18 2:43PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MO191025P00038000 | 2019-10-16 2:20PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MO191025P00038500 | 2019-10-14 11:39AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MO191025P00039000 | 2019-10-17 10:16AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MO191025P00039500 | 2019-10-18 3:42PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MO191025P00040000 | 2019-10-18 3:25PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MO191025P00040500 | 2019-10-17 11:15AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO191025P00041000 | 2019-10-18 3:48PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MO191025P00041500 | 2019-10-18 1:27PM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| MO191025P00042000 | 2019-10-18 3:58PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| MO191025P00042500 | 2019-10-18 3:13PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| MO191025P00043000 | 2019-10-18 3:53PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 6.25% |
| MO191025P00043500 | 2019-10-18 3:55PM EDT | 43.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| MO191025P00044000 | 2019-10-18 3:52PM EDT | 44.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,369 | 0 | 1.56% |
| MO191025P00044500 | 2019-10-18 3:53PM EDT | 44.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| MO191025P00045000 | 2019-10-18 3:46PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MO191025P00045500 | 2019-10-18 3:07PM EDT | 45.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MO191025P00046000 | 2019-10-17 11:07AM EDT | 46.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO191025P00047000 | 2019-09-16 12:09AM EDT | 47.00 | 4.10 | 2.84 | 3.10 | 0.00 | - | - | 6 | 55.66% |
| MO191025P00047500 | 2019-09-16 12:09AM EDT | 47.50 | 5.45 | 3.35 | 3.60 | 0.00 | - | - | 0 | 62.11% |
| MO191025P00048000 | 2019-09-30 9:32AM EDT | 48.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MO191025P00049000 | 2019-10-01 2:15PM EDT | 49.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO191025P00050000 | 2019-10-07 10:18AM EDT | 50.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO191025P00055000 | 2019-09-16 9:35AM EDT | 55.00 | 13.33 | 10.80 | 11.20 | 0.00 | - | - | 0 | 137.31% |
| MO191025P00060000 | 2019-09-18 10:56AM EDT | 60.00 | 18.96 | 15.65 | 16.00 | 0.00 | - | - | 0 | 150.00% |