MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO190920C000300002019-09-12 3:38PM EDT30.0014.300.000.000.00-12400.00%
MO190920C000325002019-09-09 10:05AM EDT32.5011.750.000.000.00-100.00%
MO190920C000350002019-09-12 3:44PM EDT35.009.450.000.000.00-3300.00%
MO190920C000375002019-09-12 3:46PM EDT37.507.000.000.000.00-700.00%
MO190920C000380002019-09-16 12:09AM EDT38.006.430.000.000.00---0.00%
MO190920C000390002019-09-12 3:56PM EDT39.005.400.000.000.00-5100.00%
MO190920C000395002019-09-12 3:11PM EDT39.504.900.000.000.00-1000.00%
MO190920C000400002019-09-16 10:57AM EDT40.001.820.000.000.00-600.00%
MO190920C000405002019-09-16 3:42PM EDT40.501.130.000.000.00-8500.00%
MO190920C000410002019-09-16 2:49PM EDT41.000.780.000.000.00-5500.00%
MO190920C000415002019-09-16 3:56PM EDT41.500.550.000.000.00-47800.78%
MO190920C000420002019-09-16 3:59PM EDT42.000.350.000.000.00-4,22103.13%
MO190920C000425002019-09-16 3:53PM EDT42.500.210.000.000.00-1,31206.25%
MO190920C000430002019-09-16 3:58PM EDT43.000.130.000.000.00-2,085012.50%
MO190920C000435002019-09-16 3:46PM EDT43.500.100.000.000.00-671012.50%
MO190920C000440002019-09-16 3:51PM EDT44.000.080.000.000.00-1,946012.50%
MO190920C000445002019-09-16 3:51PM EDT44.500.040.000.000.00-226012.50%
MO190920C000450002019-09-16 1:51PM EDT45.000.050.000.000.00-76025.00%
MO190920C000455002019-09-16 3:27PM EDT45.500.030.000.000.00-66025.00%
MO190920C000460002019-09-16 3:56PM EDT46.000.030.000.000.00-63025.00%
MO190920C000465002019-09-16 12:50PM EDT46.500.040.000.000.00-1025.00%
MO190920C000470002019-09-16 3:52PM EDT47.000.020.000.000.00-2025.00%
MO190920C000475002019-09-16 3:54PM EDT47.500.030.000.000.00-200025.00%
MO190920C000480002019-09-16 1:56PM EDT48.000.040.000.000.00-30025.00%
MO190920C000485002019-09-16 1:34PM EDT48.500.030.000.000.00-5050.00%
MO190920C000490002019-09-12 12:33PM EDT49.000.020.000.000.00-3050.00%
MO190920C000495002019-09-12 12:33PM EDT49.500.020.000.000.00-1050.00%
MO190920C000500002019-09-16 3:30PM EDT50.000.010.000.000.00-216050.00%
MO190920C000505002019-09-11 10:46AM EDT50.500.030.000.000.00-210050.00%
MO190920C000510002019-09-16 3:28PM EDT51.000.010.000.000.00-2050.00%
MO190920C000515002019-09-09 10:40AM EDT51.500.010.000.000.00-4050.00%
MO190920C000520002019-09-12 10:09AM EDT52.000.050.000.000.00-2050.00%
MO190920C000525002019-09-16 2:01PM EDT52.500.010.000.000.00-27050.00%
MO190920C000530002019-09-05 3:14PM EDT53.000.010.000.000.00-6050.00%
MO190920C000535002019-09-13 1:14PM EDT53.500.020.000.000.00-10050.00%
MO190920C000540002019-09-16 12:08PM EDT54.000.010.000.000.00-2050.00%
MO190920C000550002019-09-16 1:58PM EDT55.000.020.000.000.00-9050.00%
MO190920C000560002019-09-03 11:38AM EDT56.000.030.000.000.00-1050.00%
MO190920C000575002019-09-16 2:05PM EDT57.500.010.000.000.00-56050.00%
MO190920C000600002019-09-16 2:05PM EDT60.000.010.000.000.00-64050.00%
MO190920C000625002019-09-16 2:53PM EDT62.500.020.000.000.00-4050.00%
MO190920C000650002019-09-16 9:31AM EDT65.000.010.000.000.00-2050.00%
MO190920C000700002019-08-30 1:40PM EDT70.000.010.000.000.00-29050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO190920P000300002019-09-16 10:55AM EDT30.000.010.000.000.00-31050.00%
MO190920P000325002019-09-11 12:36PM EDT32.500.010.000.000.00-9050.00%
MO190920P000350002019-09-16 11:19AM EDT35.000.010.000.000.00-45050.00%
MO190920P000355002019-09-13 10:36AM EDT35.500.03-0.000.00-2050.00%
MO190920P000360002019-09-09 10:47AM EDT36.000.03-0.000.00--025.00%
MO190920P000375002019-09-16 11:16AM EDT37.500.040.000.000.00-15025.00%
MO190920P000380002019-09-16 10:22AM EDT38.000.050.000.000.00-27025.00%
MO190920P000390002019-09-16 1:06PM EDT39.000.070.000.000.00-15012.50%
MO190920P000395002019-09-16 3:44PM EDT39.500.120.000.000.00-72012.50%
MO190920P000400002019-09-16 3:30PM EDT40.000.150.000.000.00-438012.50%
MO190920P000405002019-09-16 3:56PM EDT40.500.240.000.000.00-35006.25%
MO190920P000410002019-09-16 3:56PM EDT41.000.380.000.000.00-1,92403.13%
MO190920P000415002019-09-16 3:57PM EDT41.500.590.000.000.00-2,55600.00%
MO190920P000420002019-09-16 3:58PM EDT42.000.850.000.000.00-80800.00%
MO190920P000425002019-09-16 3:54PM EDT42.501.290.000.000.00-92500.00%
MO190920P000430002019-09-16 1:58PM EDT43.001.600.000.000.00-22100.00%
MO190920P000435002019-09-16 3:51PM EDT43.502.140.000.000.00-2800.00%
MO190920P000440002019-09-16 3:35PM EDT44.002.800.000.000.00-4600.00%
MO190920P000445002019-09-16 3:41PM EDT44.503.100.000.000.00-2200.00%
MO190920P000450002019-09-16 3:29PM EDT45.003.600.000.000.00-25800.00%
MO190920P000455002019-09-13 1:45PM EDT45.503.300.000.000.00-1200.00%
MO190920P000460002019-09-16 10:12AM EDT46.003.990.000.000.00-400.00%
MO190920P000465002019-09-13 1:43PM EDT46.504.360.000.000.00-4800.00%
MO190920P000470002019-09-13 10:17AM EDT47.003.970.000.000.00-1000.00%
MO190920P000475002019-09-16 3:20PM EDT47.506.500.000.000.00-10000.00%
MO190920P000480002019-09-13 3:27PM EDT48.005.670.000.000.00-2100.00%
MO190920P000485002019-09-04 9:43AM EDT48.505.600.000.000.00-700.00%
MO190920P000490002019-09-16 11:55AM EDT49.007.600.000.000.00-100.00%
MO190920P000495002019-09-10 2:35PM EDT49.506.320.000.000.00-1000.00%
MO190920P000500002019-09-16 3:25PM EDT50.008.650.000.000.00-5000.00%
MO190920P000505002019-08-27 12:03PM EDT50.506.200.000.000.00--00.00%
MO190920P000510002019-08-28 11:30AM EDT51.005.610.000.000.00-100.00%
MO190920P000515002019-09-11 11:09AM EDT51.507.480.000.000.00-2000.00%
MO190920P000520002019-09-13 2:31PM EDT52.009.600.000.000.00-400.00%
MO190920P000525002019-09-16 9:55AM EDT52.5011.050.000.000.00-800.00%
MO190920P000530002019-08-27 11:08AM EDT53.004.100.000.000.00--00.00%
MO190920P000535002019-08-27 11:03AM EDT53.504.350.000.000.00--00.00%
MO190920P000540002019-08-20 2:05PM EDT54.008.400.000.000.00--00.00%
MO190920P000550002019-09-16 11:35AM EDT55.0013.420.000.000.00-1600.00%
MO190920P000575002019-09-13 3:52PM EDT57.5015.360.000.000.00-1200.00%
MO190920P000600002019-09-13 10:12AM EDT60.0017.270.000.000.00-300.00%
MO190920P000625002019-09-12 2:53PM EDT62.5018.950.000.000.00-700.00%
MO190920P000650002019-09-09 10:05AM EDT65.0021.600.000.000.00-100.00%
MO190920P000700002019-09-04 10:13AM EDT70.0026.980.000.000.00-2000.00%