MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200320C000300002019-10-25 9:58AM EST30.0016.9518.0518.700.00-1055.08%
MO200320C000325002019-09-30 12:34PM EST32.508.8513.0014.350.00--90.00%
MO200320C000350002019-11-18 12:34PM EST35.0013.5112.9513.95+2.16+19.03%7046.19%
MO200320C000375002019-11-11 9:55AM EST37.509.0010.3011.650.00-4042.24%
MO200320C000400002019-11-15 3:00PM EST40.008.007.759.250.00-5035.99%
MO200320C000425002019-11-18 12:04PM EST42.506.405.257.25+0.80+14.29%15034.33%
MO200320C000450002019-11-18 2:26PM EST45.004.344.104.50+0.41+10.43%18022.97%
MO200320C000475002019-11-18 3:53PM EST47.502.692.502.79+0.19+7.60%64021.14%
MO200320C000500002019-11-18 3:38PM EST50.001.561.471.65+0.21+15.56%224020.98%
MO200320C000525002019-11-18 3:29PM EST52.500.890.780.84+0.16+21.92%389020.22%
MO200320C000550002019-11-18 3:16PM EST55.000.440.400.45+0.09+25.71%57020.75%
MO200320C000575002019-11-18 10:53AM EST57.500.210.160.25+0.04+23.53%1021.58%
MO200320C000600002019-11-14 1:55PM EST60.000.090.110.140.00-2022.36%
MO200320C000650002019-11-18 10:59AM EST65.000.050.000.13-0.01-16.67%30028.32%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200320P000225002019-10-23 10:45AM EST22.500.050.000.260.00-3068.16%
MO200320P000250002019-10-22 9:17AM EST25.000.120.020.380.00-1064.36%
MO200320P000275002019-11-18 10:50AM EST27.500.050.000.12-0.10-66.67%7051.17%
MO200320P000300002019-11-18 10:28AM EST30.000.070.000.24-0.05-41.67%5050.49%
MO200320P000325002019-11-18 2:00PM EST32.500.100.100.15-0.11-52.38%51039.36%
MO200320P000350002019-11-18 10:08AM EST35.000.220.150.24-0.08-26.67%13036.48%
MO200320P000375002019-11-18 3:33PM EST37.500.350.340.38-0.07-16.67%142033.69%
MO200320P000400002019-11-18 2:52PM EST40.000.570.560.64-0.06-9.52%180031.79%
MO200320P000425002019-11-18 11:39AM EST42.500.970.931.00-0.15-13.39%37029.35%
MO200320P000450002019-11-18 12:59PM EST45.001.571.611.74-0.22-12.29%89029.02%
MO200320P000475002019-11-18 3:43PM EST47.502.672.602.70-0.20-6.97%72027.99%
MO200320P000500002019-11-15 10:13AM EST50.004.304.004.90-0.80-15.69%1035.34%
MO200320P000525002019-11-13 9:30AM EST52.507.224.957.000.00-1039.73%
MO200320P000550002019-10-17 2:13PM EST55.0011.987.409.800.00-1049.39%
MO200320P000575002019-09-26 8:53AM EST57.5018.1110.9012.450.00-1056.93%
MO200320P000600002019-09-04 8:33AM EST60.0017.7020.0521.150.00-90114.14%
MO200320P000650002019-11-18 12:34PM EST65.0017.6216.9018.45-0.13-0.73%1156.15%