MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191122C000365002019-11-06 12:03PM EST36.509.6010.0511.300.00--0192.97%
MO191122C000385002019-10-11 11:43AM EST38.505.109.259.750.00-20255.66%
MO191122C000390002019-10-13 11:12PM EST39.004.400.000.000.00--00.00%
MO191122C000395002019-11-18 11:41AM EST39.508.807.207.650.00--2140.23%
MO191122C000400002019-11-14 12:09PM EST40.006.956.707.550.00-310128.13%
MO191122C000405002019-10-24 10:26AM EST40.506.556.156.950.00-23107.42%
MO191122C000410002019-10-22 9:38AM EST41.005.115.706.100.00-89108.98%
MO191122C000415002019-11-08 9:44AM EST41.504.255.205.700.00-206066.41%
MO191122C000420002019-11-18 9:51AM EST42.005.924.705.050.00-13485.94%
MO191122C000425002019-11-19 2:45PM EST42.504.704.104.550.00-13778.91%
MO191122C000430002019-11-18 12:53PM EST43.005.423.754.050.00-202471.48%
MO191122C000435002019-11-15 10:40AM EST43.503.673.303.550.00-32564.45%
MO191122C000440002019-11-19 9:42AM EST44.004.352.663.100.00-124063.28%
MO191122C000445002019-11-18 11:41AM EST44.503.802.342.540.00-51,43248.44%
MO191122C000450002019-11-19 1:52PM EST45.002.301.972.020.00-431,18938.67%
MO191122C000455002019-11-18 3:09PM EST45.502.961.461.570.00-115636.13%
MO191122C000460002019-11-19 3:35PM EST46.001.131.071.110.00-2538130.86%
MO191122C000465002019-11-19 3:51PM EST46.500.720.690.730.00-5522628.71%
MO191122C000470002019-11-19 3:52PM EST47.000.410.410.440.00-1,1251,34627.93%
MO191122C000480002019-11-19 3:59PM EST48.000.120.110.130.00-4,3634,01928.52%
MO191122C000485002019-11-19 3:58PM EST48.500.060.050.090.00-1,0976,36732.03%
MO191122C000490002019-11-19 3:20PM EST49.000.030.020.070.00-37052336.33%
MO191122C000495002019-11-19 2:04PM EST49.500.020.000.030.00-8522335.16%
MO191122C000500002019-11-19 3:52PM EST50.000.010.000.020.00-15015137.50%
MO191122C000510002019-10-28 2:14PM EST51.000.090.000.060.00-102750.39%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191122P000335002019-10-07 9:28AM EST33.500.160.000.020.00-20146.88%
MO191122P000350002019-11-05 11:34AM EST35.000.010.000.020.00--3131.25%
MO191122P000370002019-10-18 10:29AM EST37.000.100.000.020.00-10107.81%
MO191122P000375002019-11-18 9:52AM EST37.500.010.000.020.00-10300103.13%
MO191122P000380002019-10-31 1:51PM EST38.000.490.000.020.00-202496.88%
MO191122P000385002019-11-05 11:53AM EST38.500.060.000.020.00-1690.63%
MO191122P000390002019-11-05 11:54AM EST39.000.060.000.020.00-1485.94%
MO191122P000395002019-10-31 1:50PM EST39.500.070.000.010.00-210675.00%
MO191122P000400002019-11-07 3:54PM EST40.000.080.000.020.00-113375.00%
MO191122P000405002019-10-25 9:27AM EST40.500.140.000.040.00-1777.34%
MO191122P000410002019-11-04 3:41PM EST41.000.080.000.040.00-211971.88%
MO191122P000415002019-11-14 2:30PM EST41.500.020.000.040.00-12266.41%
MO191122P000420002019-11-08 1:20PM EST42.000.040.000.100.00-28671.09%
MO191122P000425002019-11-18 10:12AM EST42.500.010.000.050.00-255157.03%
MO191122P000430002019-11-18 1:40PM EST43.000.010.000.100.00-249158.59%
MO191122P000435002019-11-18 2:10PM EST43.500.010.010.050.00-175252.34%
MO191122P000440002019-11-19 3:52PM EST44.000.010.000.020.00-322638.28%
MO191122P000445002019-11-18 2:26PM EST44.500.020.000.040.00-310737.50%
MO191122P000450002019-11-19 11:34AM EST45.000.040.020.040.00-15351331.25%
MO191122P000455002019-11-19 3:49PM EST45.500.080.060.070.00-13144928.91%
MO191122P000460002019-11-19 3:59PM EST46.000.130.130.140.00-1,14188127.54%
MO191122P000465002019-11-19 3:58PM EST46.500.250.240.270.00-1,19961226.76%
MO191122P000470002019-11-19 3:58PM EST47.000.450.440.480.00-3,2951,49026.17%
MO191122P000480002019-11-19 3:24PM EST48.001.081.131.180.00-9581,05926.76%
MO191122P000485002019-11-19 3:31PM EST48.501.541.561.640.00-34228729.88%
MO191122P000490002019-11-19 3:07PM EST49.002.082.032.120.00-1217033.20%