MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220121C000175002020-05-13 12:56PM EDT17.5019.2518.8521.700.00-4658.20%
MO220121C000200002020-05-21 1:50PM EDT20.0017.5015.3520.000.00-41359.03%
MO220121C000225002020-05-11 10:08AM EDT22.5014.1513.4017.100.00-235846.88%
MO220121C000250002020-05-22 2:28PM EDT25.0013.7513.7515.95+0.55+4.17%129551.37%
MO220121C000275002020-05-22 3:26PM EDT27.5011.9312.0012.70-0.02-0.17%764538.28%
MO220121C000300002020-05-22 3:59PM EDT30.0010.6010.5010.80+0.45+4.43%1,6633,39435.94%
MO220121C000325002020-05-22 3:39PM EDT32.509.157.609.30+0.60+7.02%7951335.47%
MO220121C000350002020-05-22 3:55PM EDT35.007.157.007.50+0.15+2.14%4831,47132.51%
MO220121C000375002020-05-22 3:35PM EDT37.505.905.657.80+0.05+0.85%1661,09740.14%
MO220121C000400002020-05-22 3:53PM EDT40.005.254.806.85+0.35+7.14%945,93640.12%
MO220121C000425002020-05-22 3:49PM EDT42.504.003.554.20+0.10+2.56%470530.75%
MO220121C000450002020-05-22 1:56PM EDT45.002.872.703.25-0.28-8.89%252,09029.47%
MO220121C000475002020-05-22 3:58PM EDT47.502.552.102.58+0.15+6.25%655029.00%
MO220121C000500002020-05-22 1:47PM EDT50.002.001.522.00+0.20+11.11%301,69128.39%
MO220121C000525002020-05-22 3:28PM EDT52.501.501.501.87-0.04-2.60%35075830.07%
MO220121C000550002020-05-22 2:59PM EDT55.001.050.901.70-0.30-22.22%162331.20%
MO220121C000575002020-05-20 10:53AM EDT57.500.970.711.200.00-431929.61%
MO220121C000600002020-05-20 10:53AM EDT60.000.790.531.030.00-266230.07%
MO220121C000650002020-05-22 2:18PM EDT65.000.420.410.85-0.05-10.64%1981631.69%
MO220121C000700002020-05-20 1:36PM EDT70.000.240.100.560.00-208331.32%
MO220121C000750002020-05-22 11:07AM EDT75.000.130.100.38-0.05-27.78%3137131.23%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220121P000175002020-05-21 11:22AM EDT17.501.250.701.400.00-143452.15%
MO220121P000200002020-05-22 1:47PM EDT20.001.661.131.63-0.45-21.33%306651.90%
MO220121P000225002020-05-21 9:41AM EDT22.502.631.092.630.00-238854.25%
MO220121P000250002020-05-20 3:43PM EDT25.002.942.083.250.00-630951.65%
MO220121P000275002020-05-20 3:14PM EDT27.503.703.104.050.00-226749.93%
MO220121P000300002020-05-12 12:44PM EDT30.004.524.004.900.00-6098247.99%
MO220121P000325002020-05-20 11:45AM EDT32.505.503.357.050.00-39652553.38%
MO220121P000350002020-05-22 10:19AM EDT35.006.904.207.00-0.05-0.72%487445.00%
MO220121P000375002020-05-21 1:33PM EDT37.508.205.509.450.00-12,09550.32%
MO220121P000400002020-05-20 11:40AM EDT40.009.556.7510.900.00-601,58449.49%
MO220121P000425002020-05-22 11:13AM EDT42.5011.258.6512.80+0.35+3.21%21,22250.57%
MO220121P000450002020-05-22 2:27PM EDT45.0012.9510.6013.85+0.25+1.97%230346.85%
MO220121P000475002020-05-20 2:32PM EDT47.5014.8912.0016.300.00-2333049.96%
MO220121P000500002020-05-21 9:52AM EDT50.0016.8514.4017.600.00-242846.79%
MO220121P000525002020-05-22 10:55AM EDT52.5018.6516.5021.00-0.15-0.80%45654.25%
MO220121P000550002020-05-21 10:05AM EDT55.0021.0018.7022.950.00-417453.94%
MO220121P000575002020-05-13 2:50PM EDT57.5024.3020.7525.150.00-24654.72%
MO220121P000600002020-05-14 10:54AM EDT60.0026.9023.7527.500.00-218456.12%
MO220121P000650002020-05-22 1:56PM EDT65.0030.2027.7532.50-1.14-3.64%241660.10%
MO220121P000700002020-05-20 10:54AM EDT70.0034.9532.4537.000.00-224560.88%
MO220121P000750002020-05-22 11:03AM EDT75.0040.0037.1041.50+0.85+2.17%5060661.18%