MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191122C000365002019-11-06 12:03PM EST36.509.600.000.000.00--00.00%
MO191122C000385002019-10-11 11:43AM EST38.505.109.259.750.00-200.00%
MO191122C000390002019-10-13 11:12PM EST39.004.400.000.000.00--00.00%
MO191122C000395002019-11-18 11:41AM EST39.508.800.000.000.00--00.00%
MO191122C000400002019-11-21 11:24AM EST40.008.500.000.000.00-300.00%
MO191122C000405002019-10-24 10:26AM EST40.506.550.000.000.00-200.00%
MO191122C000410002019-11-21 3:49PM EST41.008.150.000.000.00-800.00%
MO191122C000415002019-11-08 9:44AM EST41.507.100.000.000.00-100.00%
MO191122C000420002019-11-20 10:31AM EST42.005.450.000.000.00-400.00%
MO191122C000425002019-11-19 2:45PM EST42.504.700.000.000.00-100.00%
MO191122C000430002019-11-20 11:45AM EST43.005.520.000.000.00-200.00%
MO191122C000435002019-11-21 2:39PM EST43.505.120.000.000.00-100.00%
MO191122C000440002019-11-20 11:45AM EST44.004.500.000.000.00-5000.00%
MO191122C000445002019-11-21 1:37PM EST44.504.070.000.000.00-6600.00%
MO191122C000450002019-11-21 3:34PM EST45.003.810.000.000.00-4600.00%
MO191122C000455002019-11-21 2:23PM EST45.503.140.000.000.00-2800.00%
MO191122C000460002019-11-21 1:28PM EST46.002.630.000.000.00-700.00%
MO191122C000465002019-11-21 3:45PM EST46.502.380.000.000.00-7500.00%
MO191122C000470002019-11-21 3:50PM EST47.001.870.000.000.00-10600.00%
MO191122C000480002019-11-21 3:59PM EST48.000.930.000.000.00-24500.00%
MO191122C000485002019-11-21 3:57PM EST48.500.550.000.000.00-75800.00%
MO191122C000490002019-11-21 3:59PM EST49.000.260.000.000.00-32603.13%
MO191122C000495002019-11-21 3:59PM EST49.500.090.000.000.00-26106.25%
MO191122C000500002019-11-21 3:59PM EST50.000.040.000.000.00-1,195012.50%
MO191122C000510002019-11-21 12:55PM EST51.000.010.000.000.00-64025.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191122P000335002019-10-07 9:28AM EST33.500.160.000.020.00-20281.25%
MO191122P000350002019-11-05 11:34AM EST35.000.010.000.000.00--050.00%
MO191122P000370002019-10-18 10:29AM EST37.000.100.000.000.00-1050.00%
MO191122P000375002019-11-18 9:52AM EST37.500.020.000.000.00-1050.00%
MO191122P000380002019-10-31 1:51PM EST38.000.020.000.000.00-4050.00%
MO191122P000385002019-11-05 11:53AM EST38.500.020.000.000.00-4050.00%
MO191122P000390002019-11-05 11:54AM EST39.000.020.000.000.00-4050.00%
MO191122P000395002019-10-31 1:50PM EST39.500.020.000.000.00-4050.00%
MO191122P000400002019-11-07 3:54PM EST40.000.020.000.000.00-4050.00%
MO191122P000405002019-10-25 9:27AM EST40.500.020.000.000.00-4050.00%
MO191122P000410002019-11-21 9:30AM EST41.000.030.000.000.00-12050.00%
MO191122P000415002019-11-14 2:30PM EST41.500.020.000.000.00-1050.00%
MO191122P000420002019-11-20 10:31AM EST42.000.020.000.000.00-33050.00%
MO191122P000425002019-11-21 3:48PM EST42.500.010.000.000.00-7050.00%
MO191122P000430002019-11-20 11:15AM EST43.000.020.000.000.00-5050.00%
MO191122P000435002019-11-18 2:10PM EST43.500.030.010.000.00-8090.63%
MO191122P000440002019-11-19 3:52PM EST44.000.020.000.000.00-4050.00%
MO191122P000445002019-11-18 2:26PM EST44.500.020.000.000.00-3050.00%
MO191122P000450002019-11-21 3:34PM EST45.000.020.000.000.00-43050.00%
MO191122P000455002019-11-21 12:09PM EST45.500.010.000.000.00-5025.00%
MO191122P000460002019-11-21 3:34PM EST46.000.040.000.000.00-7025.00%
MO191122P000465002019-11-21 3:59PM EST46.500.020.000.000.00-49025.00%
MO191122P000470002019-11-21 3:51PM EST47.000.050.000.000.00-180025.00%
MO191122P000480002019-11-21 3:52PM EST48.000.100.000.000.00-130012.50%
MO191122P000485002019-11-21 3:58PM EST48.500.180.000.000.00-37803.13%
MO191122P000490002019-11-21 3:26PM EST49.000.420.000.000.00-6400.00%
MO191122P000495002019-11-20 2:41PM EST49.500.090.000.000.00--00.00%
MO191122P000500002019-11-21 3:04PM EST50.001.270.000.000.00--00.00%
MO191122P000535002019-11-18 4:52PM EST53.503.960.000.000.00--00.00%