MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200228C000380002020-02-25 1:46PM EST38.004.550.000.000.00-100.00%
MO200228C000400002020-02-24 3:35PM EST40.004.200.000.000.00-200.00%
MO200228C000415002020-02-25 3:22PM EST41.501.310.581.410.00-33054.10%
MO200228C000420002020-02-25 3:59PM EST42.001.080.000.000.00-1,15000.00%
MO200228C000430002020-02-25 3:56PM EST43.000.400.000.000.00-38803.13%
MO200228C000440002020-02-25 3:59PM EST44.000.150.000.000.00-2,896012.50%
MO200228C000445002020-02-25 3:20PM EST44.500.080.000.000.00-357012.50%
MO200228C000450002020-02-25 2:47PM EST45.000.050.000.000.00-377012.50%
MO200228C000455002020-02-25 2:28PM EST45.500.030.020.120.00-1121,76752.34%
MO200228C000460002020-02-25 3:26PM EST46.000.030.000.000.00-69025.00%
MO200228C000465002020-02-25 2:58PM EST46.500.020.000.000.00-14025.00%
MO200228C000470002020-02-25 12:56PM EST47.000.020.010.020.00-1445853.13%
MO200228C000475002020-02-25 10:52AM EST47.500.010.000.000.00-38025.00%
MO200228C000480002020-02-24 9:54AM EST48.000.020.000.020.00-3118259.38%
MO200228C000485002020-02-24 11:59AM EST48.500.030.000.000.00-5025.00%
MO200228C000490002020-02-20 1:08PM EST49.000.020.000.000.00-132050.00%
MO200228C000495002020-02-24 11:34AM EST49.500.010.000.000.00-3050.00%
MO200228C000500002020-02-24 2:12PM EST50.000.010.000.000.00-11050.00%
MO200228C000505002020-02-24 2:42PM EST50.500.010.000.000.00-2050.00%
MO200228C000510002020-02-21 11:48AM EST51.000.020.000.020.00-16584.38%
MO200228C000515002020-02-12 2:29PM EST51.500.050.000.000.00-1050.00%
MO200228C000520002020-02-24 9:35AM EST52.000.020.000.000.00-4050.00%
MO200228C000525002020-02-13 12:33PM EST52.500.010.000.000.00-1050.00%
MO200228C000530002020-02-19 12:25PM EST53.000.010.000.000.00-2050.00%
MO200228C000535002020-02-03 2:17PM EST53.500.010.000.020.00-113103.13%
MO200228C000540002020-02-03 1:41PM EST54.000.040.000.000.00-10050.00%
MO200228C000545002020-02-20 11:14AM EST54.500.010.000.000.00-6050.00%
MO200228C000550002020-02-20 10:05AM EST55.000.010.000.020.00--15114.06%
MO200228C000555002020-01-15 11:15AM EST55.500.250.060.020.00-10140.63%
MO200228C000560002020-01-21 9:53AM EST56.000.080.000.000.00--250.00%
MO200228C000565002020-01-13 2:54PM EST56.500.090.050.020.00--2145.31%
MO200228C000570002020-02-11 12:16PM EST57.000.070.000.000.00-1050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200228P000380002020-02-25 3:43PM EST38.000.050.000.000.00-10025.00%
MO200228P000385002020-02-25 11:44AM EST38.500.020.000.000.00-1025.00%
MO200228P000390002020-02-25 3:25PM EST39.000.100.070.140.00-14169.92%
MO200228P000400002020-02-25 3:49PM EST40.000.140.120.190.00-2951560.55%
MO200228P000410002020-02-25 3:32PM EST41.000.250.000.000.00-61012.50%
MO200228P000415002020-02-25 3:56PM EST41.500.350.000.000.00-10106.25%
MO200228P000420002020-02-25 3:58PM EST42.000.470.000.000.00-1,18303.13%
MO200228P000430002020-02-25 3:40PM EST43.000.970.000.000.00-1,51400.00%
MO200228P000440002020-02-25 3:44PM EST44.001.650.000.000.00-83900.00%
MO200228P000445002020-02-25 3:22PM EST44.502.081.882.320.00-3045464.45%
MO200228P000450002020-02-25 3:47PM EST45.002.512.312.710.00-3091,47362.31%
MO200228P000455002020-02-25 3:55PM EST45.503.030.000.000.00-1900.00%
MO200228P000460002020-02-25 3:32PM EST46.003.620.000.000.00-2300.00%
MO200228P000465002020-02-25 3:01PM EST46.503.700.000.000.00-2600.00%
MO200228P000470002020-02-25 3:50PM EST47.004.594.305.150.00-1524893.36%
MO200228P000475002020-02-25 3:47PM EST47.504.970.000.000.00-400.00%
MO200228P000480002020-02-25 12:22PM EST48.005.100.000.000.00-300.00%
MO200228P000485002020-02-24 2:07PM EST48.504.350.000.000.00-100.00%
MO200228P000490002020-02-20 9:49AM EST49.003.890.000.000.00-2600.00%
MO200228P000495002020-02-25 12:46PM EST49.506.604.508.650.00-112257.03%
MO200228P000500002020-02-25 10:52AM EST50.006.505.759.200.00-55269.04%
MO200228P000505002020-02-21 11:01AM EST50.504.740.000.000.00-300.00%
MO200228P000510002020-02-10 11:03AM EST51.004.380.000.000.00-500.00%
MO200228P000515002020-01-30 10:38AM EST51.504.300.000.000.00-700.00%
MO200228P000520002020-01-16 9:59AM EST52.001.756.607.000.00-200.00%
MO200228P000530002020-02-06 9:37AM EST53.006.150.000.000.00-600.00%
MO200228P000550002020-01-22 11:48AM EST55.003.808.909.350.00--00.00%