Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO200619C00025000 | 2019-10-02 2:50PM EST | 25.00 | 15.38 | 19.85 | 20.45 | 0.00 | - | - | 7 | 0.00% |
MO200619C00027500 | 2019-10-21 1:58PM EST | 27.50 | 18.02 | 21.20 | 21.85 | 0.00 | - | 1 | 0 | 0.00% |
MO200619C00030000 | 2019-10-14 1:30PM EST | 30.00 | 12.95 | 17.60 | 18.45 | 0.00 | - | - | 0 | 0.00% |
MO200619C00032500 | 2019-11-08 12:40PM EST | 32.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
MO200619C00035000 | 2019-11-29 10:24AM EST | 35.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 15 | 338 | 0.00% |
MO200619C00037500 | 2019-11-25 9:49AM EST | 37.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
MO200619C00040000 | 2019-12-02 1:01PM EST | 40.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2 | 811 | 0.00% |
MO200619C00042500 | 2019-12-05 12:37PM EST | 42.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3,693 | 0.00% |
MO200619C00045000 | 2019-12-05 9:58AM EST | 45.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 2,821 | 0.00% |
MO200619C00047500 | 2019-12-05 12:34PM EST | 47.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 3,540 | 0.00% |
MO200619C00050000 | 2019-12-05 1:57PM EST | 50.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 178 | 2,222 | 0.00% |
MO200619C00052500 | 2019-12-05 2:36PM EST | 52.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 14 | 1,822 | 1.56% |
MO200619C00055000 | 2019-12-05 3:20PM EST | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 58 | 2,019 | 3.13% |
MO200619C00057500 | 2019-12-05 2:39PM EST | 57.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 1,257 | 3.13% |
MO200619C00060000 | 2019-12-05 1:07PM EST | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 69 | 544 | 6.25% |
MO200619C00062500 | 2019-12-02 1:05PM EST | 62.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 6.25% |
MO200619C00065000 | 2019-12-02 1:21PM EST | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 509 | 6.25% |
MO200619C00070000 | 2019-11-22 1:36PM EST | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 12.50% |
MO200619C00075000 | 2019-08-26 2:44PM EST | 75.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 1 | 239 | 40.65% |
MO200619C00080000 | 2019-10-24 8:31AM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
MO200619C00085000 | 2019-12-02 1:37PM EST | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 78 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO200619P00022500 | 2019-11-26 12:57PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
MO200619P00025000 | 2019-11-19 12:04PM EST | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 25.00% |
MO200619P00027500 | 2019-11-29 10:09AM EST | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,096 | 25.00% |
MO200619P00030000 | 2019-12-03 3:43PM EST | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,087 | 12.50% |
MO200619P00032500 | 2019-12-02 11:24AM EST | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 4,646 | 12.50% |
MO200619P00035000 | 2019-12-04 3:57PM EST | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3,738 | 12.50% |
MO200619P00037500 | 2019-12-05 10:21AM EST | 37.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 2,601 | 12.50% |
MO200619P00040000 | 2019-12-05 3:15PM EST | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,849 | 6.25% |
MO200619P00042500 | 2019-12-04 9:32AM EST | 42.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 5,022 | 6.25% |
MO200619P00045000 | 2019-12-05 2:43PM EST | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,657 | 3.13% |
MO200619P00047500 | 2019-12-05 10:26AM EST | 47.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 21 | 983 | 1.56% |
MO200619P00050000 | 2019-12-05 3:26PM EST | 50.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 95 | 1,631 | 0.20% |
MO200619P00052500 | 2019-12-03 12:28PM EST | 52.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.00% |
MO200619P00055000 | 2019-12-04 11:28AM EST | 55.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
MO200619P00057500 | 2019-12-04 12:03PM EST | 57.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 0.00% |
MO200619P00060000 | 2019-12-05 3:49PM EST | 60.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 100 | 291 | 0.00% |
MO200619P00062500 | 2019-12-05 3:41PM EST | 62.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 100 | 126 | 0.00% |
MO200619P00065000 | 2019-12-02 3:29PM EST | 65.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 6 | 141 | 0.00% |
MO200619P00070000 | 2019-11-22 2:54PM EST | 70.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
MO200619P00075000 | 2019-09-19 12:20PM EST | 75.00 | 36.00 | 31.45 | 32.65 | 0.00 | - | 100 | 346 | 94.69% |
MO200619P00080000 | 2019-05-29 11:00AM EST | 80.00 | 32.62 | 33.60 | 34.10 | 0.00 | - | 8 | 20 | 76.98% |
MO200619P00085000 | 2019-11-06 11:30AM EST | 85.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |