MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210115C000225002019-11-18 11:54AM EST22.5026.0025.4026.600.00-1550.93%
MO210115C000250002019-09-17 1:27PM EST25.0016.1018.1520.350.00-4280.00%
MO210115C000275002019-10-17 12:26PM EST27.5016.6519.6521.150.00-1030.27%
MO210115C000300002019-11-20 12:41PM EST30.0018.1617.5519.70-0.09-0.49%164141.87%
MO210115C000325002019-11-06 2:43PM EST32.5013.9014.2518.150.00-114845.19%
MO210115C000350002019-11-20 12:41PM EST35.0013.2611.7013.70+0.21+1.61%12,06619.87%
MO210115C000375002019-11-20 11:45AM EST37.5011.409.0512.50+1.00+9.62%11,67929.13%
MO210115C000400002019-11-20 3:50PM EST40.009.409.009.90+1.15+13.94%8339,93023.58%
MO210115C000425002019-11-20 3:23PM EST42.507.756.109.75+0.95+13.97%855,14532.64%
MO210115C000450002019-11-20 3:54PM EST45.006.205.356.40+0.95+18.10%352,97422.29%
MO210115C000475002019-11-20 12:19PM EST47.504.604.555.35+0.50+12.20%232,16023.64%
MO210115C000500002019-11-20 3:40PM EST50.003.803.204.25+0.60+18.75%684,40723.65%
MO210115C000525002019-11-20 2:29PM EST52.502.972.523.55+0.47+18.80%101,44024.67%
MO210115C000550002019-11-20 2:29PM EST55.002.382.202.98+0.53+28.65%264,13125.60%
MO210115C000575002019-11-20 1:41PM EST57.501.721.302.19+0.02+1.18%1154124.68%
MO210115C000600002019-11-20 1:45PM EST60.001.380.951.60+0.34+32.69%522,00924.07%
MO210115C000625002019-11-18 10:51AM EST62.500.950.581.380.00-757825.14%
MO210115C000650002019-11-20 11:22AM EST65.000.500.301.00-0.12-19.35%51,06424.63%
MO210115C000675002019-10-03 9:51AM EST67.500.640.310.700.00-458724.06%
MO210115C000700002019-11-19 12:15PM EST70.000.380.020.690.00-180925.76%
MO210115C000725002019-11-20 11:09AM EST72.500.400.130.76+0.08+25.00%4028.14%
MO210115C000750002019-11-08 9:55AM EST75.000.280.131.940.00-124039.11%
MO210115C000800002019-11-20 11:07AM EST80.000.200.090.40-0.05-20.00%141828.42%
MO210115C000850002019-11-08 11:39AM EST85.000.150.000.950.00-116337.48%
MO210115C000900002019-11-06 11:33AM EST90.000.140.030.160.00-11,61928.42%
MO210115C000950002019-10-28 8:30AM EST95.000.050.000.400.00-104,86135.47%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210115P000225002019-11-19 11:10AM EST22.500.400.100.450.00-25,48746.73%
MO210115P000250002019-11-18 1:24PM EST25.000.490.350.660.00-111,47645.12%
MO210115P000275002019-11-19 2:10PM EST27.500.690.001.120.00-1128146.09%
MO210115P000300002019-11-20 1:07PM EST30.000.870.681.34-0.05-5.43%101,90942.90%
MO210115P000325002019-11-18 9:44AM EST32.501.200.941.730.00-11,16741.11%
MO210115P000350002019-11-18 3:15PM EST35.001.531.352.290.00-71,83740.13%
MO210115P000375002019-11-19 11:32AM EST37.502.300.922.990.00-879439.39%
MO210115P000400002019-11-20 3:18PM EST40.002.652.513.00-0.60-18.46%865,10333.73%
MO210115P000425002019-11-20 9:42AM EST42.504.101.735.65-0.20-4.65%12,52842.88%
MO210115P000450002019-11-20 3:53PM EST45.004.702.586.75-0.49-9.44%332,49042.06%
MO210115P000475002019-11-18 2:28PM EST47.505.905.407.800.00-455040.45%
MO210115P000500002019-11-20 3:26PM EST50.007.356.558.65+0.02+0.27%162,01537.40%
MO210115P000525002019-11-13 9:30AM EST52.5010.278.209.650.00-172334.61%
MO210115P000550002019-11-19 12:40PM EST55.0011.638.7513.000.00-3289742.59%
MO210115P000575002019-11-19 3:49PM EST57.5013.9910.5514.750.00-129742.47%
MO210115P000600002019-11-15 3:22PM EST60.0015.1512.7015.850.00-11,74438.71%
MO210115P000625002019-11-12 1:23PM EST62.5018.7514.9518.750.00-286643.58%
MO210115P000650002019-11-08 10:55AM EST65.0021.6817.0521.350.00-31,17846.74%
MO210115P000675002019-10-24 10:17AM EST67.5022.9519.3523.300.00-1266046.36%
MO210115P000700002019-11-20 12:49PM EST70.0024.0021.6025.90-0.84-3.38%177249.18%
MO210115P000725002019-10-03 9:52AM EST72.5034.3927.3031.500.00-1020956.56%
MO210115P000750002019-11-12 11:54AM EST75.0030.4326.3030.650.00-549352.03%
MO210115P000800002019-11-01 1:46PM EST80.0036.5031.1034.850.00-5126151.21%
MO210115P000850002019-11-06 11:30AM EST85.0040.5136.0040.100.00-349456.01%
MO210115P000900002019-10-03 9:52AM EST90.0051.3544.1048.450.00-101,42065.77%
MO210115P000950002019-10-24 2:44PM EST95.0049.2545.7049.950.00-24,27960.96%