MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO190628C000450002019-06-25 2:08PM EDT45.003.443.053.200.00-3040.00%
MO190628C000455002019-06-25 10:06AM EDT45.502.902.592.690.00-36240.00%
MO190628C000460002019-06-25 1:04PM EDT46.002.202.072.230.00-63160.00%
MO190628C000465002019-06-25 12:42PM EDT46.501.981.711.790.00-4900.00%
MO190628C000470002019-06-25 3:00PM EDT47.001.901.311.380.00-123410.00%
MO190628C000475002019-06-21 3:58PM EDT47.501.000.961.03-3.05-75.31%3991000.00%
MO190628C000480002019-06-21 3:58PM EDT48.000.720.670.73+0.72+∞%461150.00%
MO190628C000485002019-06-25 3:41PM EDT48.500.680.460.490.00-4056318.85%
MO190628C000490002019-06-25 3:59PM EDT49.000.370.270.310.00-6705423.24%
MO190628C000495002019-06-25 3:49PM EDT49.500.190.150.200.00-2146826.76%
MO190628C000500002019-06-25 3:56PM EDT50.000.090.100.130.00-53722629.69%
MO190628C000505002019-06-21 3:37PM EDT50.500.090.060.11-0.51-85.00%15633934.96%
MO190628C000510002019-06-25 3:51PM EDT51.000.020.030.060.00-5550535.35%
MO190628C000515002019-06-24 3:02PM EDT51.500.020.000.040.00-27875737.50%
MO190628C000520002019-06-24 11:25AM EDT52.000.030.000.090.00-19048551.17%
MO190628C000525002019-06-25 1:44PM EDT52.500.010.000.050.00-4920050.00%
MO190628C000530002019-06-25 11:45AM EDT53.000.020.000.080.00-366052.34%
MO190628C000535002019-06-24 11:25AM EDT53.500.020.000.070.00-102,75355.86%
MO190628C000540002019-06-18 11:11AM EDT54.000.030.000.110.00-1243865.63%
MO190628C000545002019-06-18 10:35AM EDT54.500.030.010.030.00-34759.38%
MO190628C000550002019-06-13 2:36PM EDT55.000.060.000.030.00-16360.94%
MO190628C000555002019-06-10 1:48PM EDT55.500.040.000.030.00-31264.84%
MO190628C000560002019-06-10 10:02AM EDT56.000.070.000.030.00-12768.75%
MO190628C000565002019-05-24 3:42PM EDT56.500.150.040.030.00-1582.03%
MO190628C000570002019-05-24 12:05PM EDT57.000.090.030.030.00-2683.59%
MO190628C000575002019-05-22 2:44PM EDT57.500.100.010.020.00-202479.69%
MO190628C000580002019-05-21 10:19AM EDT58.000.090.000.030.00-21082.81%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO190628P000400002019-06-21 1:18PM EDT40.000.050.010.030.00-912899.22%
MO190628P000450002019-06-25 1:24PM EDT45.000.020.070.100.00-67213161.33%
MO190628P000455002019-06-21 3:29PM EDT45.500.080.090.130.00-631558.40%
MO190628P000460002019-06-25 12:22PM EDT46.000.040.130.170.00-4939556.25%
MO190628P000465002019-06-25 1:21PM EDT46.500.070.200.240.00-1482755.66%
MO190628P000470002019-06-25 3:52PM EDT47.000.070.310.350.00-42117656.06%
MO190628P000475002019-06-25 3:59PM EDT47.500.110.460.500.00-5008556.93%
MO190628P000480002019-06-21 3:59PM EDT48.000.670.660.70+0.50+294.12%1,00211458.50%
MO190628P000485002019-06-25 3:56PM EDT48.500.340.920.970.00-40233461.33%
MO190628P000490002019-06-25 12:04PM EDT49.000.901.241.300.00-48033465.43%
MO190628P000495002019-06-21 3:55PM EDT49.501.611.601.73+1.23+323.68%42336771.68%
MO190628P000500002019-06-25 2:48PM EDT50.001.462.042.180.00-31193679.39%
MO190628P000505002019-06-25 3:00PM EDT50.501.732.462.630.00-13577885.45%
MO190628P000510002019-06-25 3:58PM EDT51.002.192.913.100.00-7350692.29%
MO190628P000515002019-06-21 2:24PM EDT51.503.253.453.65+1.73+113.82%55106104.10%
MO190628P000520002019-06-25 12:38PM EDT52.003.613.954.050.00-195109.18%
MO190628P000525002019-06-21 1:07PM EDT52.504.604.404.55+2.09+83.27%200330115.63%
MO190628P000530002019-06-19 3:10PM EDT53.002.984.905.100.00-14193125.10%
MO190628P000535002019-06-24 1:45PM EDT53.504.655.405.600.00-571132.62%
MO190628P000540002019-06-17 9:50AM EDT54.003.355.856.150.00-32139.94%
MO190628P000545002019-06-24 10:27AM EDT54.505.706.406.600.00-1010147.07%
MO190628P000550002019-06-21 9:38AM EDT55.004.756.907.100.00-100153.91%
MO190628P000555002019-06-17 9:50AM EDT55.504.857.357.800.00-110166.60%
MO190628P000560002019-06-17 12:08AM EDT56.004.807.858.150.00--0167.29%
MO190628P000575002019-06-17 12:08AM EDT57.506.699.309.650.00---183.98%
MO190628P000590002019-06-21 3:14PM EDT59.0010.6610.8011.150.00-20201.76%