MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191129C000375002019-10-21 1:42PM EST37.508.009.209.700.00-1160.94%
MO191129C000400002019-11-01 12:59PM EST40.005.306.757.250.00-301056.25%
MO191129C000410002019-10-28 8:37AM EST41.005.345.756.300.00-101152.15%
MO191129C000415002019-11-05 12:42PM EST41.504.775.205.800.00-10069.53%
MO191129C000420002019-11-19 3:53PM EST42.005.024.905.050.00-1223647.07%
MO191129C000425002019-11-11 1:15PM EST42.504.024.254.700.00-13654.10%
MO191129C000430002019-11-19 1:31PM EST43.004.403.954.050.00-632739.26%
MO191129C000435002019-11-01 11:58AM EST43.502.173.403.700.00-46244.92%
MO191129C000440002019-11-18 3:37PM EST44.004.502.783.200.00-816840.33%
MO191129C000445002019-11-06 10:24AM EST44.501.962.452.870.00-14843.46%
MO191129C000450002019-11-19 3:49PM EST45.002.132.072.140.00-50957827.93%
MO191129C000455002019-11-13 10:01AM EST45.502.001.611.730.00-314627.05%
MO191129C000460002019-11-19 2:28PM EST46.001.491.251.290.00-431323.93%
MO191129C000465002019-11-19 1:07PM EST46.501.300.900.940.00-236322.85%
MO191129C000470002019-11-19 3:49PM EST47.000.630.620.660.00-20062022.36%
MO191129C000475002019-11-19 3:57PM EST47.500.420.410.420.00-14535121.39%
MO191129C000480002019-11-19 3:59PM EST48.000.260.260.290.00-23947322.27%
MO191129C000485002019-11-19 3:59PM EST48.500.180.160.180.00-2371,02622.36%
MO191129C000490002019-11-19 3:12PM EST49.000.100.100.120.00-14167223.15%
MO191129C000495002019-11-19 3:57PM EST49.500.060.060.080.00-198924.02%
MO191129C000500002019-11-19 3:59PM EST50.000.080.040.090.00-4,1074,31628.13%
MO191129C000510002019-11-19 3:04PM EST51.000.020.000.060.00-9416231.45%
MO191129C000515002019-11-18 3:17PM EST51.500.030.000.070.00-5635.55%
MO191129C000520002019-10-30 9:25AM EST52.000.100.000.070.00-10010038.28%
MO191129C000525002019-10-29 2:06PM EST52.500.070.000.050.00--238.48%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191129P000350002019-10-21 8:56AM EST35.000.160.000.020.00--2071.88%
MO191129P000370002019-11-01 8:30AM EST37.000.050.000.020.00-1159.38%
MO191129P000380002019-11-05 9:30AM EST38.000.310.000.070.00-124162.89%
MO191129P000385002019-11-14 9:37AM EST38.500.050.000.060.00-21058.20%
MO191129P000390002019-10-29 10:41AM EST39.000.110.000.130.00-61062.50%
MO191129P000395002019-10-31 1:08PM EST39.500.110.000.060.00-12251.56%
MO191129P000400002019-11-19 2:28PM EST40.000.010.000.060.00-54054.49%
MO191129P000405002019-11-13 10:15AM EST40.500.040.000.030.00-21645.31%
MO191129P000410002019-11-01 9:43AM EST41.000.120.000.070.00-11548.83%
MO191129P000415002019-11-14 11:07AM EST41.500.050.000.070.00-4945.31%
MO191129P000420002019-11-15 9:43AM EST42.000.060.000.050.00-590939.06%
MO191129P000425002019-11-15 3:45PM EST42.500.030.000.070.00-103938.09%
MO191129P000430002019-11-15 9:30AM EST43.000.060.020.050.00-257532.03%
MO191129P000435002019-11-13 11:01AM EST43.500.070.020.080.00-114531.84%
MO191129P000440002019-11-19 10:32AM EST44.000.070.040.060.00-483026.17%
MO191129P000445002019-11-19 3:40PM EST44.500.080.070.090.00-745825.10%
MO191129P000450002019-11-19 3:53PM EST45.000.130.110.130.00-6416923.63%
MO191129P000455002019-11-19 3:40PM EST45.500.180.180.200.00-2538322.66%
MO191129P000460002019-11-19 3:36PM EST46.000.280.280.300.00-27942821.68%
MO191129P000465002019-11-19 3:45PM EST46.500.430.430.460.00-11821821.14%
MO191129P000470002019-11-19 3:59PM EST47.000.670.650.680.00-1,08984220.80%
MO191129P000475002019-11-19 3:47PM EST47.500.920.930.960.00-16717520.36%
MO191129P000480002019-11-19 3:48PM EST48.001.301.281.310.00-17117020.31%
MO191129P000485002019-11-19 10:03AM EST48.500.701.541.860.00-41727.15%
MO191129P000490002019-11-19 2:50PM EST49.001.962.102.170.00-175221.97%
MO191129P000500002019-11-19 10:23AM EST50.002.502.873.350.00-1439.55%