MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200117C000275002019-09-12 2:37PM EST27.5016.9014.4516.150.00-21000.00%
MO200117C000300002019-11-19 10:17AM EST30.0018.0016.7517.25-0.30-1.64%15455.47%
MO200117C000325002019-11-15 1:04PM EST32.5015.0014.2014.850.00-11567.19%
MO200117C000350002019-11-19 2:53PM EST35.0012.1511.8012.25-1.35-10.00%109952.49%
MO200117C000375002019-11-19 1:04PM EST37.509.909.2010.00+1.10+12.50%214450.29%
MO200117C000400002019-11-19 11:15AM EST40.007.507.007.20-0.95-11.24%282,03231.45%
MO200117C000425002019-11-19 2:48PM EST42.504.854.654.85-1.15-19.17%7410,50225.81%
MO200117C000450002019-11-19 3:14PM EST45.002.702.662.73-1.04-27.81%759,04321.44%
MO200117C000475002019-11-19 3:57PM EST47.501.201.181.21-0.64-34.78%6826,40819.51%
MO200117C000500002019-11-19 3:43PM EST50.000.460.410.45-0.21-31.34%67611,62519.51%
MO200117C000525002019-11-19 3:59PM EST52.500.160.140.16-0.05-23.81%1364,71720.41%
MO200117C000550002019-11-19 2:54PM EST55.000.070.050.100.00-17,14523.93%
MO200117C000575002019-11-19 2:21PM EST57.500.050.010.05+0.02+66.67%25,02725.78%
MO200117C000600002019-11-19 3:04PM EST60.000.010.020.07-0.06-85.71%136,72831.74%
MO200117C000625002019-11-18 3:52PM EST62.500.030.010.070.00-4212,23735.94%
MO200117C000650002019-11-13 10:12AM EST65.000.020.000.060.00-41,45139.06%
MO200117C000675002019-11-19 10:00AM EST67.500.020.000.030.00-11,15539.06%
MO200117C000700002019-11-05 1:32PM EST70.000.020.000.050.00-41,39945.12%
MO200117C000725002019-11-19 11:34AM EST72.500.010.000.040.00-149146.88%
MO200117C000750002019-10-30 11:37AM EST75.000.030.000.040.00-269250.00%
MO200117C000775002019-09-16 10:05AM EST77.500.050.010.080.00-616753.91%
MO200117C000800002019-10-28 12:33PM EST80.000.030.000.040.00-205,69751.56%
MO200117C000850002019-10-02 10:54AM EST85.000.010.000.040.00-61,86256.25%
MO200117C000900002019-10-23 2:59PM EST90.000.010.000.010.00-351853.13%
MO200117C000950002019-06-07 9:59AM EST95.000.060.010.060.00-4251969.53%
MO200117C001000002019-10-23 8:39AM EST100.000.010.000.010.00-223360.94%
MO200117C001050002019-08-29 12:04PM EST105.000.030.000.100.00-151981.25%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200117P000275002019-11-11 10:03AM EST27.500.020.000.050.00-65,42156.25%
MO200117P000300002019-11-19 11:45AM EST30.000.040.020.050.00-173,64150.00%
MO200117P000325002019-11-19 1:43PM EST32.500.060.020.10+0.03+100.00%212,11049.61%
MO200117P000350002019-11-19 11:00AM EST35.000.080.080.11+0.04+100.00%207,92241.70%
MO200117P000375002019-11-19 3:51PM EST37.500.150.120.15+0.06+66.67%253,89435.55%
MO200117P000400002019-11-19 3:58PM EST40.000.250.240.25+0.08+47.06%9113,12630.86%
MO200117P000425002019-11-19 3:30PM EST42.500.500.500.52+0.19+61.29%1394,74227.95%
MO200117P000450002019-11-19 3:14PM EST45.001.121.121.15+0.49+77.78%3038,03826.69%
MO200117P000475002019-11-19 3:03PM EST47.502.352.302.38+0.84+55.63%6273,13627.52%
MO200117P000500002019-11-19 2:48PM EST50.004.004.054.30+1.10+37.93%259,13131.79%
MO200117P000525002019-11-19 2:11PM EST52.506.196.156.85+1.24+25.05%22,60442.19%
MO200117P000550002019-11-15 2:52PM EST55.008.008.609.150.00-203,36547.14%
MO200117P000575002019-11-18 12:01PM EST57.509.7511.0511.600.00-42,11153.52%
MO200117P000600002019-11-15 3:22PM EST60.0012.9013.5514.050.00-103,43353.81%
MO200117P000625002019-11-19 11:11AM EST62.5015.8016.0016.55-0.39-2.41%11,04058.98%
MO200117P000650002019-11-14 10:56AM EST65.0018.7018.5519.050.00-11,62564.99%
MO200117P000675002019-10-23 8:38AM EST67.5021.8021.0521.550.00-937370.02%
MO200117P000700002019-11-15 11:32AM EST70.0023.4523.5524.050.00-968274.80%
MO200117P000725002019-09-12 11:21AM EST72.5029.4529.9530.950.00-2210152.27%
MO200117P000750002019-11-01 12:24PM EST75.0030.4328.5529.000.00-193682.86%
MO200117P000775002019-11-01 12:33PM EST77.5032.9831.0531.500.00-106386.91%
MO200117P000800002019-11-12 11:54AM EST80.0034.3333.5534.000.00-16090.77%
MO200117P000850002019-11-18 12:29PM EST85.0037.2538.5039.000.00-113697.17%
MO200117P000900002019-06-07 9:59AM EST90.0035.4241.3042.400.00-105440.00%
MO200117P000950002019-06-07 9:59AM EST95.0044.9547.0547.350.00-107700.00%
MO200117P001000002019-06-20 11:00AM EST100.0050.1749.7550.650.00-21540.00%
MO200117P001050002019-09-18 11:27AM EST105.0064.4560.9561.450.00-07177.78%