Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.20+0.09 (+0.22%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO210319C00020000 | 2020-10-30 2:42PM EST | 20.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO210319C00025000 | 2020-09-30 9:35AM EST | 25.00 | 13.80 | 9.35 | 13.40 | 0.00 | - | - | 50 | 0.00% |
| MO210319C00027500 | 2020-07-28 12:24PM EST | 27.50 | 15.30 | 15.55 | 17.00 | 0.00 | - | - | 1 | 139.06% |
| MO210319C00030000 | 2020-11-09 12:46PM EST | 30.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO210319C00032500 | 2020-11-09 10:08AM EST | 32.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO210319C00035000 | 2020-11-10 11:49AM EST | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO210319C00037500 | 2020-11-10 2:53PM EST | 37.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MO210319C00040000 | 2020-11-10 3:59PM EST | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| MO210319C00042500 | 2020-11-10 3:05PM EST | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| MO210319C00045000 | 2020-11-10 2:01PM EST | 45.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MO210319C00047500 | 2020-11-10 9:30AM EST | 47.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MO210319C00050000 | 2020-11-10 3:17PM EST | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| MO210319C00052500 | 2020-11-09 1:55PM EST | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO210319C00055000 | 2020-10-23 12:38PM EST | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MO210319C00060000 | 2020-11-10 1:50PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO210319P00022500 | 2020-09-24 8:45AM EST | 22.50 | 0.26 | 0.00 | 0.21 | 0.00 | - | 11 | 18 | 78.32% |
| MO210319P00025000 | 2020-10-28 9:53AM EST | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MO210319P00027500 | 2020-10-30 10:22AM EST | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MO210319P00030000 | 2020-11-10 11:40AM EST | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MO210319P00032500 | 2020-11-10 10:17AM EST | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MO210319P00035000 | 2020-11-10 2:57PM EST | 35.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MO210319P00037500 | 2020-11-09 3:26PM EST | 37.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO210319P00040000 | 2020-11-10 3:20PM EST | 40.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| MO210319P00042500 | 2020-11-02 2:24PM EST | 42.50 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO210319P00045000 | 2020-11-09 11:52AM EST | 45.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO210319P00047500 | 2020-10-09 10:55AM EST | 47.50 | 7.65 | 8.60 | 13.50 | 0.00 | - | 2 | 21 | 105.27% |
| MO210319P00050000 | 2020-10-27 9:51AM EST | 50.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO210319P00052500 | 2020-11-02 2:24PM EST | 52.50 | 17.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO210319P00055000 | 2020-10-02 12:25PM EST | 55.00 | 16.50 | 17.00 | 21.60 | 0.00 | - | 4 | 12 | 145.19% |
| MO210319P00060000 | 2020-07-31 12:12PM EST | 60.00 | 20.65 | 16.95 | 18.40 | 0.00 | - | 2 | 6 | 0.00% |
© 2021 Verizon Media. All rights reserved.
