MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191220C000300002019-11-04 3:59PM EST30.0015.6516.2516.750.00-8069.73%
MO191220C000325002019-09-26 10:35AM EST32.508.1113.9015.050.00--087.60%
MO191220C000350002019-11-04 2:18PM EST35.0010.6011.3011.850.00-1053.91%
MO191220C000375002019-11-07 2:21PM EST37.508.448.659.550.00-1062.11%
MO191220C000400002019-11-11 11:23AM EST40.006.606.507.05+0.21+3.29%1048.54%
MO191220C000425002019-11-11 2:14PM EST42.504.354.004.35+0.20+4.82%56030.03%
MO191220C000450002019-11-11 3:55PM EST45.002.252.182.31+0.10+4.65%96025.20%
MO191220C000475002019-11-11 3:05PM EST47.500.900.800.88+0.03+3.45%189022.14%
MO191220C000500002019-11-11 3:24PM EST50.000.240.210.24-0.01-4.00%244021.19%
MO191220C000525002019-11-11 9:44AM EST52.500.070.060.080.00-130023.05%
MO191220C000550002019-11-11 10:40AM EST55.000.030.020.04+0.01+50.00%1026.37%
MO191220C000575002019-11-11 3:27PM EST57.500.030.000.11-0.01-25.00%4037.99%
MO191220C000600002019-11-11 3:57PM EST60.000.010.000.01-0.02-66.67%29031.25%
MO191220C000625002019-10-30 2:45PM EST62.500.050.000.310.00-10052.54%
MO191220C000650002019-10-30 2:30PM EST65.000.050.000.050.00-80048.05%
MO191220C000700002019-08-27 9:10AM EST70.000.100.000.310.00-21367.77%
MO191220C000750002019-06-07 9:59AM EST75.000.110.000.180.00-22570.31%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191220P000300002019-11-05 3:58PM EST30.000.030.000.020.00-1051.56%
MO191220P000325002019-11-05 2:15PM EST32.500.010.000.010.00-21042.97%
MO191220P000350002019-11-08 1:14PM EST35.000.030.020.050.00-1043.36%
MO191220P000375002019-11-11 1:46PM EST37.500.070.050.070.00-6036.13%
MO191220P000400002019-11-11 3:38PM EST40.000.120.110.13-0.02-14.29%69030.57%
MO191220P000425002019-11-11 3:44PM EST42.500.260.250.28-0.06-18.75%305025.59%
MO191220P000450002019-11-11 3:55PM EST45.000.720.700.75-0.05-6.49%188022.46%
MO191220P000475002019-11-11 3:22PM EST47.501.771.801.98-0.19-9.69%85022.32%
MO191220P000500002019-11-06 11:35AM EST50.004.053.504.000.00-21025.59%
MO191220P000525002019-11-05 11:25AM EST52.506.355.906.350.00-1030.66%
MO191220P000550002019-11-01 11:18AM EST55.0010.048.358.800.00-5036.52%
MO191220P000575002019-09-16 10:29AM EST57.5015.9013.2513.700.00-1096.34%
MO191220P000600002019-10-21 10:40AM EST60.0014.8013.3513.800.00-1049.81%
MO191220P000625002019-10-10 9:11AM EST62.5019.0415.8516.350.00-12058.30%
MO191220P000650002019-09-16 11:36AM EST65.0023.7020.7521.150.00-30121.14%
MO191220P000700002019-06-07 9:59AM EST70.0016.5021.2522.150.00--300.00%