MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200619C000250002019-10-02 2:50PM EST25.0015.3819.8520.450.00--70.00%
MO200619C000275002019-10-21 1:58PM EST27.5018.0221.2021.850.00-100.00%
MO200619C000300002019-10-14 1:30PM EST30.0012.9517.6018.450.00--00.00%
MO200619C000325002019-11-08 12:40PM EST32.5013.650.000.000.00-1220.00%
MO200619C000350002019-11-29 10:24AM EST35.0014.770.000.000.00-153380.00%
MO200619C000375002019-11-25 9:49AM EST37.5011.800.000.000.00-101200.00%
MO200619C000400002019-12-02 1:01PM EST40.0010.510.000.000.00-28110.00%
MO200619C000425002019-12-05 12:37PM EST42.507.600.000.000.00-33,6930.00%
MO200619C000450002019-12-05 9:58AM EST45.005.650.000.000.00-102,8210.00%
MO200619C000475002019-12-05 12:34PM EST47.504.050.000.000.00-83,5400.00%
MO200619C000500002019-12-05 1:57PM EST50.002.860.000.000.00-1782,2220.00%
MO200619C000525002019-12-05 2:36PM EST52.501.790.000.000.00-141,8221.56%
MO200619C000550002019-12-05 3:20PM EST55.001.150.000.000.00-582,0193.13%
MO200619C000575002019-12-05 2:39PM EST57.500.690.000.000.00-201,2573.13%
MO200619C000600002019-12-05 1:07PM EST60.000.410.000.000.00-695446.25%
MO200619C000625002019-12-02 1:05PM EST62.500.330.000.000.00-11786.25%
MO200619C000650002019-12-02 1:21PM EST65.000.280.000.000.00-115096.25%
MO200619C000700002019-11-22 1:36PM EST70.000.140.000.000.00-159712.50%
MO200619C000750002019-08-26 2:44PM EST75.000.180.010.750.00-123940.65%
MO200619C000800002019-10-24 8:31AM EST80.000.100.000.000.00-4012.50%
MO200619C000850002019-12-02 1:37PM EST85.000.060.000.000.00-307812.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200619P000225002019-11-26 12:57PM EST22.500.050.000.000.00-15425.00%
MO200619P000250002019-11-19 12:04PM EST25.000.100.000.000.00-210725.00%
MO200619P000275002019-11-29 10:09AM EST27.500.100.000.000.00-131,09625.00%
MO200619P000300002019-12-03 3:43PM EST30.000.200.000.000.00-51,08712.50%
MO200619P000325002019-12-02 11:24AM EST32.500.150.000.000.00-1004,64612.50%
MO200619P000350002019-12-04 3:57PM EST35.000.380.000.000.00-23,73812.50%
MO200619P000375002019-12-05 10:21AM EST37.500.600.000.000.00-142,60112.50%
MO200619P000400002019-12-05 3:15PM EST40.000.850.000.000.00-22,8496.25%
MO200619P000425002019-12-04 9:32AM EST42.501.240.000.000.00-35,0226.25%
MO200619P000450002019-12-05 2:43PM EST45.002.000.000.000.00-16,6573.13%
MO200619P000475002019-12-05 10:26AM EST47.503.060.000.000.00-219831.56%
MO200619P000500002019-12-05 3:26PM EST50.004.150.000.000.00-951,6310.20%
MO200619P000525002019-12-03 12:28PM EST52.506.000.000.000.00-13930.00%
MO200619P000550002019-12-04 11:28AM EST55.007.750.000.000.00-14010.00%
MO200619P000575002019-12-04 12:03PM EST57.509.350.000.000.00-51870.00%
MO200619P000600002019-12-05 3:49PM EST60.0011.810.000.000.00-1002910.00%
MO200619P000625002019-12-05 3:41PM EST62.5014.000.000.000.00-1001260.00%
MO200619P000650002019-12-02 3:29PM EST65.0016.200.000.000.00-61410.00%
MO200619P000700002019-11-22 2:54PM EST70.0022.200.000.000.00-12230.00%
MO200619P000750002019-09-19 12:20PM EST75.0036.0031.4532.650.00-10034694.69%
MO200619P000800002019-05-29 11:00AM EST80.0032.6233.6034.100.00-82076.98%
MO200619P000850002019-11-06 11:30AM EST85.0040.400.000.000.00-6780.00%