MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200717C000225002020-06-22 6:39PM EDT22.5014.8016.0019.600.00--0199.22%
MO200717C000275002020-06-15 2:21PM EDT27.5012.6611.4014.700.00-55204.30%
MO200717C000300002020-06-30 11:17AM EDT30.0010.109.7011.15+0.10+1.00%520144.92%
MO200717C000325002020-06-22 6:39PM EDT32.506.816.608.850.00-120202.93%
MO200717C000350002020-07-08 2:27PM EDT35.004.674.705.55+0.08+1.74%64594.73%
MO200717C000355002020-07-10 9:41AM EDT35.503.924.655.05+3.92-6.67%101063.28%
MO200717C000360002020-06-30 3:56PM EDT36.003.404.005.10+0.52+18.06%31180.86%
MO200717C000365002020-07-09 1:47PM EDT36.502.443.704.45+2.44-3375.98%
MO200717C000370002020-06-29 9:50AM EDT37.002.263.253.85+2.26--266.70%
MO200717C000375002020-07-09 3:36PM EDT37.501.462.692.94-0.30-17.05%41,41950.20%
MO200717C000380002020-07-09 10:20AM EDT38.001.522.312.50+0.05+3.40%161748.44%
MO200717C000385002020-07-10 3:51PM EDT38.501.921.712.16+0.73+61.34%15313051.95%
MO200717C000390002020-07-10 3:43PM EDT39.001.531.441.60+0.58+61.05%3451,92540.04%
MO200717C000395002020-07-10 3:53PM EDT39.501.121.011.21+0.19+20.43%28985437.50%
MO200717C000400002020-07-10 3:56PM EDT40.000.820.730.85+0.22+36.67%1,9366,48734.47%
MO200717C000405002020-07-10 3:58PM EDT40.500.520.470.59-0.01-1.89%45262433.89%
MO200717C000410002020-07-10 3:53PM EDT41.000.360.330.39-0.03-7.69%1,3231,21033.40%
MO200717C000415002020-07-10 3:54PM EDT41.500.230.210.24-0.07-23.33%6781,22432.81%
MO200717C000420002020-07-10 3:57PM EDT42.000.120.110.14-0.16-57.14%38979732.42%
MO200717C000425002020-07-10 3:59PM EDT42.500.080.080.10-0.12-60.00%2935,81634.57%
MO200717C000430002020-07-10 3:20PM EDT43.000.070.030.06-0.22-75.86%6322935.16%
MO200717C000435002020-07-08 11:17AM EDT43.500.030.020.07-0.11-78.57%117041.02%
MO200717C000440002020-07-09 2:26PM EDT44.000.040.000.07-0.17-80.95%11,03045.70%
MO200717C000445002020-07-06 11:46AM EDT44.500.030.000.20-0.17-85.00%-6654.30%
MO200717C000450002020-07-10 3:56PM EDT45.000.030.020.00-0.03-50.00%7617,31825.00%
MO200717C000455002020-06-29 10:44AM EDT45.500.050.000.35-0.05-50.00%13472.46%
MO200717C000460002020-06-23 9:56AM EDT46.000.100.000.630.00--7290.82%
MO200717C000465002020-06-25 2:28PM EDT46.500.050.000.630.00-113395.70%
MO200717C000470002020-06-23 10:54AM EDT47.000.050.000.140.00--4270.31%
MO200717C000475002020-07-10 1:59PM EDT47.500.020.000.02-0.02-50.00%5248554.69%
MO200717C000500002020-07-09 3:43PM EDT50.000.010.000.010.00-362,99164.06%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200717P000225002020-06-22 9:52AM EDT22.500.030.000.250.00-183247.66%
MO200717P000275002020-06-22 6:40PM EDT27.500.030.002.130.00-535299.41%
MO200717P000300002020-07-10 3:18PM EDT30.000.040.000.120.00-5209121.09%
MO200717P000325002020-07-10 2:48PM EDT32.500.020.000.12-0.12-85.71%111,24892.58%
MO200717P000340002020-07-10 10:42AM EDT34.000.060.010.40-0.16-72.73%42999.80%
MO200717P000345002020-07-09 2:33PM EDT34.500.040.000.51+0.04-1199.02%
MO200717P000350002020-07-10 3:14PM EDT35.000.030.030.13-0.35-92.11%591,57669.14%
MO200717P000355002020-07-02 11:48AM EDT35.500.110.000.25-0.31-73.81%3010170.31%
MO200717P000360002020-07-10 12:02PM EDT36.000.050.010.15-0.50-90.91%211357.81%
MO200717P000365002020-07-10 1:45PM EDT36.500.060.050.17-0.58-90.62%8417556.25%
MO200717P000370002020-07-10 3:47PM EDT37.000.090.070.10-0.72-88.89%893849.02%
MO200717P000375002020-07-10 3:55PM EDT37.500.100.060.11-0.92-90.20%1032,85044.14%
MO200717P000380002020-07-10 3:57PM EDT38.000.140.110.17-1.07-88.43%641,10643.65%
MO200717P000385002020-07-10 3:46PM EDT38.500.180.160.24-1.20-86.96%8242541.99%
MO200717P000390002020-07-10 3:56PM EDT39.000.300.250.31-1.52-83.52%2,90178838.87%
MO200717P000395002020-07-10 3:46PM EDT39.500.370.350.45-1.42-79.33%1,7031,49037.99%
MO200717P000400002020-07-10 3:48PM EDT40.000.540.500.62-1.88-77.69%5382,54736.43%
MO200717P000405002020-07-10 12:11PM EDT40.500.830.740.88-1.83-68.80%80021436.82%
MO200717P000410002020-07-10 11:00AM EDT41.001.281.041.19-0.94-42.34%1519737.11%
MO200717P000415002020-07-06 2:11PM EDT41.502.161.411.99-0.50-18.80%123761.33%
MO200717P000420002020-07-10 11:51AM EDT42.002.051.702.54-1.43-41.09%22172.36%
MO200717P000425002020-07-10 2:16PM EDT42.502.302.272.54-2.07-47.37%1248550.98%
MO200717P000430002020-07-10 10:56AM EDT43.003.102.673.35-0.65-17.33%41455.08%
MO200717P000450002020-07-10 10:00AM EDT45.005.414.705.05-0.26-4.59%514,16564.45%
MO200717P000470002020-06-30 11:09AM EDT47.007.806.257.25+7.80--157.03%
MO200717P000475002020-07-10 1:02PM EDT47.507.726.707.75-0.30-3.74%222122.66%
MO200717P000500002020-06-29 1:17PM EDT50.0010.949.3510.40+1.89+20.88%51,013106.25%