MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191122C00036500 | 2019-11-06 12:03PM EST | 36.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO191122C00038500 | 2019-10-11 11:43AM EST | 38.50 | 5.10 | 9.25 | 9.75 | 0.00 | - | 2 | 0 | 0.00% |
| MO191122C00039000 | 2019-10-13 11:12PM EST | 39.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO191122C00039500 | 2019-11-18 11:41AM EST | 39.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO191122C00040000 | 2019-11-21 11:24AM EST | 40.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO191122C00040500 | 2019-10-24 10:26AM EST | 40.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO191122C00041000 | 2019-11-21 3:49PM EST | 41.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO191122C00041500 | 2019-11-08 9:44AM EST | 41.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO191122C00042000 | 2019-11-20 10:31AM EST | 42.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO191122C00042500 | 2019-11-19 2:45PM EST | 42.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO191122C00043000 | 2019-11-20 11:45AM EST | 43.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO191122C00043500 | 2019-11-21 2:39PM EST | 43.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO191122C00044000 | 2019-11-20 11:45AM EST | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MO191122C00044500 | 2019-11-21 1:37PM EST | 44.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MO191122C00045000 | 2019-11-21 3:34PM EST | 45.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MO191122C00045500 | 2019-11-21 2:23PM EST | 45.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MO191122C00046000 | 2019-11-21 1:28PM EST | 46.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MO191122C00046500 | 2019-11-21 3:45PM EST | 46.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MO191122C00047000 | 2019-11-21 3:50PM EST | 47.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MO191122C00048000 | 2019-11-21 3:59PM EST | 48.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| MO191122C00048500 | 2019-11-21 3:57PM EST | 48.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 0.00% |
| MO191122C00049000 | 2019-11-21 3:59PM EST | 49.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| MO191122C00049500 | 2019-11-21 3:59PM EST | 49.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| MO191122C00050000 | 2019-11-21 3:59PM EST | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 12.50% |
| MO191122C00051000 | 2019-11-21 12:55PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
PutsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191122P00033500 | 2019-10-07 9:28AM EST | 33.50 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 281.25% |
| MO191122P00035000 | 2019-11-05 11:34AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO191122P00037000 | 2019-10-18 10:29AM EST | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO191122P00037500 | 2019-11-18 9:52AM EST | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO191122P00038000 | 2019-10-31 1:51PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO191122P00038500 | 2019-11-05 11:53AM EST | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO191122P00039000 | 2019-11-05 11:54AM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO191122P00039500 | 2019-10-31 1:50PM EST | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO191122P00040000 | 2019-11-07 3:54PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO191122P00040500 | 2019-10-25 9:27AM EST | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO191122P00041000 | 2019-11-21 9:30AM EST | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MO191122P00041500 | 2019-11-14 2:30PM EST | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO191122P00042000 | 2019-11-20 10:31AM EST | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MO191122P00042500 | 2019-11-21 3:48PM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MO191122P00043000 | 2019-11-20 11:15AM EST | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MO191122P00043500 | 2019-11-18 2:10PM EST | 43.50 | 0.03 | 0.01 | 0.00 | 0.00 | - | 8 | 0 | 90.63% |
| MO191122P00044000 | 2019-11-19 3:52PM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO191122P00044500 | 2019-11-18 2:26PM EST | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MO191122P00045000 | 2019-11-21 3:34PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MO191122P00045500 | 2019-11-21 12:09PM EST | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO191122P00046000 | 2019-11-21 3:34PM EST | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MO191122P00046500 | 2019-11-21 3:59PM EST | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| MO191122P00047000 | 2019-11-21 3:51PM EST | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| MO191122P00048000 | 2019-11-21 3:52PM EST | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| MO191122P00048500 | 2019-11-21 3:58PM EST | 48.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 3.13% |
| MO191122P00049000 | 2019-11-21 3:26PM EST | 49.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MO191122P00049500 | 2019-11-20 2:41PM EST | 49.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO191122P00050000 | 2019-11-21 3:04PM EST | 50.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO191122P00053500 | 2019-11-18 4:52PM EST | 53.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |