STOCKS SINK AS U.S., EUROPE BATTLE VIRUS RESURGENCE

WHO says ‘trade-offs, compromises’ needed to combat pandemic

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.56-0.52 (-1.33%)

At close: 3:59PM EDT

38.66 +0.10 (0.26%)
After hours: 4:05PM EDT

In The Money

Show:ListStraddle

CallsforJanuary 20, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO230120C00022500	2020-09-21 3:59PM EDT	22.50	16.20	15.40	17.55	0.00	-	1	15	37.85%
MO230120C00025000	2020-09-25 3:28PM EDT	25.00	13.90	13.00	15.45	0.00	-	4	8	35.49%
MO230120C00030000	2020-09-30 9:30AM EDT	30.00	10.35	9.90	11.50	0.00	-	7	118	31.31%
MO230120C00032500	2020-09-22 1:08PM EDT	32.50	9.30	8.05	9.30	0.00	-	-	4	27.45%
MO230120C00035000	2020-09-25 11:01AM EDT	35.00	6.75	6.75	7.70	0.00	-	10	391	26.34%
MO230120C00037500	2020-09-24 1:41PM EDT	37.50	5.82	5.25	6.25	0.00	-	4	24	25.27%
MO230120C00040000	2020-09-30 3:04PM EDT	40.00	4.75	4.80	5.10	-0.22	-4.43%	7	158	24.83%
MO230120C00042500	2020-09-21 12:08AM EDT	42.50	5.80	3.60	4.15	0.00	-	-	2	24.59%
MO230120C00045000	2020-09-25 11:26AM EDT	45.00	2.82	2.85	3.35	0.00	-	39	76	24.35%
MO230120C00047500	2020-09-29 10:53AM EDT	47.50	2.72	1.21	2.73	0.00	-	14	31	24.35%
MO230120C00050000	2020-09-30 3:46PM EDT	50.00	2.00	2.00	2.22	+0.20	+11.11%	4	40	24.37%
MO230120C00052500	2020-09-21 12:08AM EDT	52.50	1.50	0.13	1.84	0.00	-	-	87	24.59%
MO230120C00055000	2020-09-21 9:30AM EDT	55.00	1.70	1.03	1.52	0.00	-	2	20	24.74%
MO230120C00060000	2020-09-23 10:23AM EDT	60.00	0.60	0.38	1.10	-0.21	-25.93%	10	6	25.45%
MO230120C00065000	2020-09-21 1:03PM EDT	65.00	0.40	0.25	0.59	0.00	-	1	12	24.12%

PutsforJanuary 20, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO230120P00020000	2020-09-30 12:28PM EDT	20.00	1.58	0.10	1.70	-0.42	-21.00%	4	5	46.27%
MO230120P00022500	2020-09-23 3:50PM EDT	22.50	2.30	1.60	2.43	0.00	-	3	8	46.05%
MO230120P00025000	2020-09-21 12:08AM EDT	25.00	2.02	0.91	3.20	0.00	-	-	11	45.14%
MO230120P00030000	2020-09-21 12:08AM EDT	30.00	3.54	3.55	5.20	0.00	-	-	7	44.18%
MO230120P00032500	2020-09-25 2:23PM EDT	32.50	5.43	4.55	6.00	0.00	-	1	24	41.80%
MO230120P00035000	2020-09-29 11:51AM EDT	35.00	6.45	5.70	7.45	0.00	-	2	6	42.29%
MO230120P00037500	2020-09-23 9:45AM EDT	37.50	7.80	6.70	8.85	0.00	-	4	35	41.99%
MO230120P00040000	2020-09-25 1:19PM EDT	40.00	8.00	7.55	10.60	0.00	-	30	37	42.82%
MO230120P00042500	2020-09-21 12:08AM EDT	42.50	8.45	8.85	12.50	0.00	-	-	4	43.87%
MO230120P00045000	2020-09-22 9:48AM EDT	45.00	11.95	11.00	14.80	0.00	-	-	12	46.30%
MO230120P00047500	2020-09-21 12:08AM EDT	47.50	11.48	12.55	16.80	0.00	-	-	1	47.08%
MO230120P00050000	2020-09-30 1:10PM EDT	50.00	17.15	14.00	18.00	+0.35	+2.08%	10	5	44.11%
MO230120P00055000	2020-09-21 2:10PM EDT	55.00	20.68	18.50	23.25	0.00	-	10	15	49.90%
MO230120P00060000	2020-09-30 1:05PM EDT	60.00	26.50	23.00	27.75	+1.08	+4.25%	20	17	51.72%
MO230120P00065000	2020-09-21 12:08AM EDT	65.00	26.50	27.50	32.30	0.00	-	-	12	53.22%