MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200124C000425002020-01-03 11:25AM EST42.507.368.308.750.00-4254.69%
MO200124C000450002019-12-26 2:20PM EST45.005.495.806.250.00--177.15%
MO200124C000460002020-01-14 1:00PM EST46.004.754.805.200.00-393962.50%
MO200124C000475002020-01-17 12:56PM EST47.503.753.253.75+0.59+18.67%28551.47%
MO200124C000480002020-01-17 12:56PM EST48.003.252.873.25+0.38+13.24%31046.19%
MO200124C000485002020-01-03 11:25AM EST48.501.772.332.710.00-4338.18%
MO200124C000490002020-01-13 10:53AM EST49.002.081.842.260.00-1335.84%
MO200124C000495002020-01-17 3:19PM EST49.501.551.541.61-0.12-7.19%1035021.09%
MO200124C000500002020-01-17 3:59PM EST50.001.071.091.15-0.18-14.40%14254018.46%
MO200124C000505002020-01-17 3:44PM EST50.500.670.710.74-0.19-22.09%2591,10116.60%
MO200124C000510002020-01-17 3:59PM EST51.000.380.390.42-0.18-32.14%52574915.72%
MO200124C000515002020-01-17 3:57PM EST51.500.190.180.21-0.14-42.42%7831,10815.43%
MO200124C000520002020-01-17 3:49PM EST52.000.110.080.10-0.06-35.29%27462115.92%
MO200124C000525002020-01-17 2:37PM EST52.500.060.030.05-0.02-25.00%8433316.99%
MO200124C000530002020-01-17 2:07PM EST53.000.030.010.08-0.02-40.00%9137723.73%
MO200124C000535002020-01-15 12:28PM EST53.500.040.000.060.00-457925.98%
MO200124C000540002019-12-24 10:00AM EST54.000.110.000.000.00-23012.50%
MO200124C000545002019-12-16 12:13AM EST54.500.120.030.110.00--038.48%
MO200124C000550002020-01-17 9:42AM EST55.000.040.000.03+0.01+33.33%103232.42%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200124P000400002019-12-20 9:59AM EST40.000.040.000.000.00-21250.00%
MO200124P000425002020-01-13 11:46AM EST42.500.010.000.020.00-81059.38%
MO200124P000440002019-12-16 10:33AM EST44.000.120.000.130.00--066.02%
MO200124P000445002020-01-09 9:33AM EST44.500.020.000.050.00-101152.34%
MO200124P000450002020-01-15 11:00AM EST45.000.060.000.100.00-52154.69%
MO200124P000455002020-01-07 10:54AM EST45.500.060.000.100.00-102350.78%
MO200124P000460002020-01-08 2:35PM EST46.000.050.000.100.00-3811754.10%
MO200124P000465002020-01-17 12:18PM EST46.500.030.000.08-0.03-50.00%11347.27%
MO200124P000470002020-01-17 3:40PM EST47.000.010.000.06-0.02-66.67%413840.23%
MO200124P000475002020-01-16 12:03PM EST47.500.040.010.260.00-128153.52%
MO200124P000480002020-01-17 12:43PM EST48.000.070.000.21+0.05+250.00%648944.82%
MO200124P000485002020-01-15 12:00PM EST48.500.050.020.100.00-1728531.45%
MO200124P000490002020-01-17 3:58PM EST49.000.050.040.05-0.01-16.67%17647022.27%
MO200124P000495002020-01-17 10:27AM EST49.500.050.050.08-0.03-37.50%117020.31%
MO200124P000500002020-01-17 3:58PM EST50.000.130.110.12-0.01-7.14%6341817.87%
MO200124P000505002020-01-17 3:49PM EST50.500.210.210.23-0.04-16.00%61230916.99%
MO200124P000510002020-01-17 3:57PM EST51.000.430.380.41+0.01+2.38%37541516.11%
MO200124P000515002020-01-17 2:28PM EST51.500.590.670.73-0.12-16.90%548017.19%
MO200124P000520002020-01-16 10:14AM EST52.001.001.021.200.00-114922.17%
MO200124P000525002020-01-03 9:46AM EST52.503.001.381.740.00-21329.79%
MO200124P000530002020-01-15 11:00AM EST53.001.571.812.210.00-1733.50%
MO200124P000540002020-01-07 10:16AM EST54.004.352.843.200.00-1142.48%
MO200124P000545002020-01-16 4:02PM EST54.503.303.303.700.00--146.97%