STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Asana and Palantir make stock market debut in direct listings

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.71+0.35 (+0.91%)

As of 3:49PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforOctober 2, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201002C00030000	2020-09-18 3:48PM EDT	30.00	9.80	8.20	9.75	0.00	-	9	9	208.98%
MO201002C00031500	2020-09-24 12:22PM EDT	31.50	7.40	6.50	7.40	0.00	-	3	3	162.89%
MO201002C00033500	2020-09-25 10:15AM EDT	33.50	4.35	4.70	5.15	0.00	-	2	2	0.00%
MO201002C00036000	2020-09-24 10:12AM EDT	36.00	2.20	2.16	2.79	0.00	-	57	68	58.98%
MO201002C00037000	2020-09-28 11:32AM EDT	37.00	2.06	1.36	1.54	0.00	-	2	2	0.00%
MO201002C00037500	2020-09-28 1:03PM EDT	37.50	1.12	0.98	1.08	-0.47	-29.56%	2	46	0.00%
MO201002C00038000	2020-09-30 11:56AM EDT	38.00	0.70	0.58	0.67	+0.03	+4.48%	16	254	0.00%
MO201002C00038500	2020-09-30 2:40PM EDT	38.50	0.32	0.30	0.33	-0.06	-15.79%	59	655	14.94%
MO201002C00039000	2020-09-30 3:12PM EDT	39.00	0.15	0.11	0.13	-0.05	-25.00%	323	1,218	17.68%
MO201002C00039500	2020-09-30 2:30PM EDT	39.50	0.05	0.03	0.06	-0.05	-50.00%	278	1,361	21.49%
MO201002C00040000	2020-09-30 3:20PM EDT	40.00	0.02	0.00	0.03	-0.02	-50.00%	56	1,792	25.00%
MO201002C00040500	2020-09-30 2:14PM EDT	40.50	0.02	0.01	0.03	-0.01	-33.33%	123	607	32.03%
MO201002C00041000	2020-09-30 2:07PM EDT	41.00	0.01	0.01	0.04	-0.02	-66.67%	10	439	41.41%
MO201002C00041500	2020-09-28 11:03AM EDT	41.50	0.03	0.00	0.01	0.00	-	8	123	37.50%
MO201002C00042000	2020-09-28 1:52PM EDT	42.00	0.02	0.00	0.01	0.00	-	5	164	42.19%
MO201002C00042500	2020-09-28 10:24AM EDT	42.50	0.03	0.00	0.05	0.00	-	2	341	55.47%
MO201002C00043000	2020-09-28 2:23PM EDT	43.00	0.01	0.00	0.04	0.00	-	3	320	58.59%
MO201002C00043500	2020-09-30 10:52AM EDT	43.50	0.01	0.00	0.02	0.00	-	6	479	57.81%
MO201002C00044000	2020-09-29 11:45AM EDT	44.00	0.03	0.00	0.05	0.00	-	19	587	71.88%
MO201002C00044500	2020-09-30 12:59PM EDT	44.50	0.03	0.00	0.05	+0.02	+200.00%	100	316	77.34%
MO201002C00045000	2020-09-28 10:38AM EDT	45.00	0.01	0.00	0.02	-0.03	-75.00%	2	310	71.88%
MO201002C00045500	2020-09-23 1:44PM EDT	45.50	0.02	0.00	0.02	0.00	-	7	147	76.56%
MO201002C00046000	2020-09-30 12:42PM EDT	46.00	0.01	0.00	0.02	-0.02	-66.67%	3	236	81.25%
MO201002C00046500	2020-09-25 3:21PM EDT	46.50	0.01	0.00	0.01	0.00	-	1	144	78.13%
MO201002C00047000	2020-09-15 2:51PM EDT	47.00	0.11	0.00	0.01	0.00	-	4	36	81.25%
MO201002C00047500	2020-09-23 11:37AM EDT	47.50	0.06	0.00	0.01	0.00	-	5	10	87.50%
MO201002C00048000	2020-09-24 2:39PM EDT	48.00	0.02	0.00	0.02	0.00	-	1	121	98.44%
MO201002C00048500	2020-09-21 3:27PM EDT	48.50	0.01	0.00	0.01	0.00	-	7	697	93.75%
MO201002C00049000	2020-09-08 3:32PM EDT	49.00	0.09	0.00	0.02	0.00	-	6	12	106.25%
MO201002C00050000	2020-09-21 3:43PM EDT	50.00	0.01	0.00	0.01	0.00	-	2	15	106.25%

PutsforOctober 2, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201002P00030000	2020-09-24 2:09PM EDT	30.00	0.01	0.00	0.02	0.00	-	10	18	118.75%
MO201002P00033500	2020-09-25 10:18AM EDT	33.50	0.02	0.00	0.02	0.00	-	3	3	71.88%
MO201002P00034000	2020-09-25 11:34AM EDT	34.00	0.05	0.00	0.02	0.00	-	1	1	64.06%
MO201002P00035000	2020-09-28 3:38PM EDT	35.00	0.01	0.00	0.02	-0.01	-50.00%	15	77	51.56%
MO201002P00036000	2020-09-30 10:10AM EDT	36.00	0.01	0.00	0.02	-0.02	-66.67%	1	304	43.75%
MO201002P00037000	2020-09-30 2:26PM EDT	37.00	0.04	0.02	0.05	-0.02	-33.33%	5	418	36.72%
MO201002P00037500	2020-09-30 3:18PM EDT	37.50	0.07	0.05	0.09	-0.06	-46.15%	42	593	33.59%
MO201002P00038000	2020-09-30 3:09PM EDT	38.00	0.13	0.14	0.17	-0.13	-50.00%	51	953	31.45%
MO201002P00038500	2020-09-30 2:59PM EDT	38.50	0.37	0.32	0.35	-0.14	-27.45%	109	766	32.03%
MO201002P00039000	2020-09-30 2:27PM EDT	39.00	0.70	0.60	0.80	-0.08	-10.26%	9	468	45.90%
MO201002P00039500	2020-09-29 3:00PM EDT	39.50	1.05	1.02	1.15	0.00	-	31	248	48.34%
MO201002P00040000	2020-09-29 3:32PM EDT	40.00	1.44	1.48	1.68	0.00	-	151	587	54.10%
MO201002P00040500	2020-09-30 10:45AM EDT	40.50	1.90	1.85	2.13	-0.23	-10.80%	5	120	55.47%
MO201002P00041000	2020-09-29 12:51PM EDT	41.00	2.37	2.43	2.77	-0.23	-8.85%	505	728	75.98%
MO201002P00041500	2020-09-29 1:52PM EDT	41.50	2.99	2.98	3.15	0.00	-	1	125	81.45%
MO201002P00042000	2020-09-29 3:16PM EDT	42.00	3.40	3.40	3.60	0.00	-	9	241	82.42%
MO201002P00042500	2020-09-30 2:32PM EDT	42.50	4.23	4.00	4.55	+0.26	+6.55%	5	178	120.70%
MO201002P00043000	2020-09-25 3:20PM EDT	43.00	4.20	4.45	4.60	-0.22	-4.98%	1	254	101.17%
MO201002P00043500	2020-09-24 9:52AM EDT	43.50	4.85	4.95	5.35	-0.65	-11.82%	4	41	124.41%
MO201002P00044000	2020-09-29 10:18AM EDT	44.00	5.40	5.45	6.05	0.00	-	1	8	143.55%
MO201002P00044500	2020-09-11 10:26AM EDT	44.50	2.16	5.70	6.30	0.00	-	2	2	119.53%
MO201002P00045000	2020-09-25 12:50PM EDT	45.00	7.16	6.25	6.95	0.00	-	1	1	140.63%
MO201002P00045500	2020-09-25 11:52AM EDT	45.50	7.57	6.45	7.70	0.00	-	1	0	144.14%
MO201002P00046000	2020-09-23 12:50PM EDT	46.00	7.40	5.45	9.55	0.00	-	1	0	139.45%
MO201002P00048000	2020-09-21 1:10PM EDT	48.00	9.55	7.45	11.60	0.00	-	1	0	168.36%

S&P/TSX16,123.94-87.58(-0.54%)

S&P 5003,366.61+31.14(+0.93%)

DOW27,798.37+345.71(+1.26%)

STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Altria Group, Inc. (MO)

S&P/TSX
16,123.94
-87.58(-0.54%)

S&P 500
3,366.61
+31.14(+0.93%)

DOW
27,798.37
+345.71(+1.26%)