MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200124C00042500 | 2020-01-03 11:25AM EST | 42.50 | 7.36 | 8.30 | 8.75 | 0.00 | - | 4 | 2 | 54.69% |
| MO200124C00045000 | 2019-12-26 2:20PM EST | 45.00 | 5.49 | 5.80 | 6.25 | 0.00 | - | - | 1 | 77.15% |
| MO200124C00046000 | 2020-01-14 1:00PM EST | 46.00 | 4.75 | 4.80 | 5.20 | 0.00 | - | 39 | 39 | 62.50% |
| MO200124C00047500 | 2020-01-17 12:56PM EST | 47.50 | 3.75 | 3.25 | 3.75 | +0.59 | +18.67% | 28 | 5 | 51.47% |
| MO200124C00048000 | 2020-01-17 12:56PM EST | 48.00 | 3.25 | 2.87 | 3.25 | +0.38 | +13.24% | 3 | 10 | 46.19% |
| MO200124C00048500 | 2020-01-03 11:25AM EST | 48.50 | 1.77 | 2.33 | 2.71 | 0.00 | - | 4 | 3 | 38.18% |
| MO200124C00049000 | 2020-01-13 10:53AM EST | 49.00 | 2.08 | 1.84 | 2.26 | 0.00 | - | 1 | 3 | 35.84% |
| MO200124C00049500 | 2020-01-17 3:19PM EST | 49.50 | 1.55 | 1.54 | 1.61 | -0.12 | -7.19% | 103 | 50 | 21.09% |
| MO200124C00050000 | 2020-01-17 3:59PM EST | 50.00 | 1.07 | 1.09 | 1.15 | -0.18 | -14.40% | 142 | 540 | 18.46% |
| MO200124C00050500 | 2020-01-17 3:44PM EST | 50.50 | 0.67 | 0.71 | 0.74 | -0.19 | -22.09% | 259 | 1,101 | 16.60% |
| MO200124C00051000 | 2020-01-17 3:59PM EST | 51.00 | 0.38 | 0.39 | 0.42 | -0.18 | -32.14% | 525 | 749 | 15.72% |
| MO200124C00051500 | 2020-01-17 3:57PM EST | 51.50 | 0.19 | 0.18 | 0.21 | -0.14 | -42.42% | 783 | 1,108 | 15.43% |
| MO200124C00052000 | 2020-01-17 3:49PM EST | 52.00 | 0.11 | 0.08 | 0.10 | -0.06 | -35.29% | 274 | 621 | 15.92% |
| MO200124C00052500 | 2020-01-17 2:37PM EST | 52.50 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 84 | 333 | 16.99% |
| MO200124C00053000 | 2020-01-17 2:07PM EST | 53.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 91 | 377 | 23.73% |
| MO200124C00053500 | 2020-01-15 12:28PM EST | 53.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 45 | 79 | 25.98% |
| MO200124C00054000 | 2019-12-24 10:00AM EST | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| MO200124C00054500 | 2019-12-16 12:13AM EST | 54.50 | 0.12 | 0.03 | 0.11 | 0.00 | - | - | 0 | 38.48% |
| MO200124C00055000 | 2020-01-17 9:42AM EST | 55.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 10 | 32 | 32.42% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200124P00040000 | 2019-12-20 9:59AM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| MO200124P00042500 | 2020-01-13 11:46AM EST | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 10 | 59.38% |
| MO200124P00044000 | 2019-12-16 10:33AM EST | 44.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | - | 0 | 66.02% |
| MO200124P00044500 | 2020-01-09 9:33AM EST | 44.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 52.34% |
| MO200124P00045000 | 2020-01-15 11:00AM EST | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 54.69% |
| MO200124P00045500 | 2020-01-07 10:54AM EST | 45.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 50.78% |
| MO200124P00046000 | 2020-01-08 2:35PM EST | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 117 | 54.10% |
| MO200124P00046500 | 2020-01-17 12:18PM EST | 46.50 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 1 | 13 | 47.27% |
| MO200124P00047000 | 2020-01-17 3:40PM EST | 47.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 4 | 138 | 40.23% |
| MO200124P00047500 | 2020-01-16 12:03PM EST | 47.50 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 281 | 53.52% |
| MO200124P00048000 | 2020-01-17 12:43PM EST | 48.00 | 0.07 | 0.00 | 0.21 | +0.05 | +250.00% | 6 | 489 | 44.82% |
| MO200124P00048500 | 2020-01-15 12:00PM EST | 48.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 17 | 285 | 31.45% |
| MO200124P00049000 | 2020-01-17 3:58PM EST | 49.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 176 | 470 | 22.27% |
| MO200124P00049500 | 2020-01-17 10:27AM EST | 49.50 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 1 | 170 | 20.31% |
| MO200124P00050000 | 2020-01-17 3:58PM EST | 50.00 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 63 | 418 | 17.87% |
| MO200124P00050500 | 2020-01-17 3:49PM EST | 50.50 | 0.21 | 0.21 | 0.23 | -0.04 | -16.00% | 612 | 309 | 16.99% |
| MO200124P00051000 | 2020-01-17 3:57PM EST | 51.00 | 0.43 | 0.38 | 0.41 | +0.01 | +2.38% | 375 | 415 | 16.11% |
| MO200124P00051500 | 2020-01-17 2:28PM EST | 51.50 | 0.59 | 0.67 | 0.73 | -0.12 | -16.90% | 54 | 80 | 17.19% |
| MO200124P00052000 | 2020-01-16 10:14AM EST | 52.00 | 1.00 | 1.02 | 1.20 | 0.00 | - | 11 | 49 | 22.17% |
| MO200124P00052500 | 2020-01-03 9:46AM EST | 52.50 | 3.00 | 1.38 | 1.74 | 0.00 | - | 2 | 13 | 29.79% |
| MO200124P00053000 | 2020-01-15 11:00AM EST | 53.00 | 1.57 | 1.81 | 2.21 | 0.00 | - | 1 | 7 | 33.50% |
| MO200124P00054000 | 2020-01-07 10:16AM EST | 54.00 | 4.35 | 2.84 | 3.20 | 0.00 | - | 1 | 1 | 42.48% |
| MO200124P00054500 | 2020-01-16 4:02PM EST | 54.50 | 3.30 | 3.30 | 3.70 | 0.00 | - | - | 1 | 46.97% |