MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200717C00022500 | 2020-06-22 6:39PM EDT | 22.50 | 14.80 | 16.00 | 19.60 | 0.00 | - | - | 0 | 199.22% |
| MO200717C00027500 | 2020-06-15 2:21PM EDT | 27.50 | 12.66 | 11.40 | 14.70 | 0.00 | - | 5 | 5 | 204.30% |
| MO200717C00030000 | 2020-07-10 11:56AM EDT | 30.00 | 10.10 | 9.70 | 11.15 | +0.10 | +1.00% | 5 | 20 | 144.92% |
| MO200717C00032500 | 2020-06-22 6:39PM EDT | 32.50 | 6.81 | 6.60 | 8.85 | 0.00 | - | 12 | 0 | 202.93% |
| MO200717C00035000 | 2020-07-08 2:27PM EDT | 35.00 | 4.67 | 4.70 | 5.55 | +0.08 | +1.74% | 6 | 45 | 94.73% |
| MO200717C00035500 | 2020-07-10 9:41AM EDT | 35.50 | 3.92 | 4.65 | 5.05 | +3.92 | -6.67% | 10 | 10 | 63.28% |
| MO200717C00036000 | 2020-06-30 3:56PM EDT | 36.00 | 3.40 | 4.00 | 5.10 | +0.52 | +18.06% | 3 | 11 | 80.86% |
| MO200717C00036500 | 2020-07-09 1:47PM EDT | 36.50 | 2.44 | 3.70 | 4.45 | +2.44 | - | 3 | 3 | 75.98% |
| MO200717C00037000 | 2020-06-29 9:50AM EDT | 37.00 | 2.26 | 3.25 | 3.85 | +2.26 | - | - | 2 | 66.70% |
| MO200717C00037500 | 2020-07-09 3:36PM EDT | 37.50 | 1.46 | 2.69 | 2.94 | -0.30 | -17.05% | 4 | 1,419 | 50.20% |
| MO200717C00038000 | 2020-07-09 10:20AM EDT | 38.00 | 1.52 | 2.31 | 2.50 | +0.05 | +3.40% | 16 | 17 | 48.44% |
| MO200717C00038500 | 2020-07-10 3:51PM EDT | 38.50 | 1.92 | 1.71 | 2.16 | +0.73 | +61.34% | 153 | 130 | 51.95% |
| MO200717C00039000 | 2020-07-10 3:43PM EDT | 39.00 | 1.53 | 1.44 | 1.60 | +0.58 | +61.05% | 345 | 1,925 | 40.04% |
| MO200717C00039500 | 2020-07-10 3:53PM EDT | 39.50 | 1.12 | 1.01 | 1.21 | +0.19 | +20.43% | 289 | 854 | 37.50% |
| MO200717C00040000 | 2020-07-10 3:56PM EDT | 40.00 | 0.82 | 0.73 | 0.85 | +0.22 | +36.67% | 1,936 | 6,487 | 34.47% |
| MO200717C00040500 | 2020-07-10 3:58PM EDT | 40.50 | 0.52 | 0.47 | 0.59 | -0.01 | -1.89% | 452 | 624 | 33.89% |
| MO200717C00041000 | 2020-07-10 3:53PM EDT | 41.00 | 0.36 | 0.33 | 0.39 | -0.03 | -7.69% | 1,323 | 1,210 | 33.40% |
| MO200717C00041500 | 2020-07-10 3:53PM EDT | 41.50 | 0.23 | 0.21 | 0.24 | -0.07 | -23.33% | 678 | 1,224 | 32.81% |
| MO200717C00042000 | 2020-07-10 3:57PM EDT | 42.00 | 0.12 | 0.11 | 0.14 | -0.16 | -57.14% | 389 | 797 | 32.42% |
| MO200717C00042500 | 2020-07-10 3:59PM EDT | 42.50 | 0.08 | 0.08 | 0.10 | -0.12 | -60.00% | 293 | 5,816 | 34.57% |
| MO200717C00043000 | 2020-07-10 3:20PM EDT | 43.00 | 0.07 | 0.03 | 0.06 | -0.22 | -75.86% | 63 | 229 | 35.16% |
| MO200717C00043500 | 2020-07-08 11:17AM EDT | 43.50 | 0.03 | 0.02 | 0.07 | -0.11 | -78.57% | 1 | 170 | 41.02% |
| MO200717C00044000 | 2020-07-09 2:26PM EDT | 44.00 | 0.04 | 0.00 | 0.07 | -0.17 | -80.95% | 1 | 1,030 | 45.70% |
| MO200717C00044500 | 2020-07-06 11:46AM EDT | 44.50 | 0.03 | 0.00 | 0.20 | -0.17 | -85.00% | - | 66 | 54.30% |
| MO200717C00045000 | 2020-07-10 3:42PM EDT | 45.00 | 0.03 | 0.02 | 0.00 | -0.03 | -50.00% | 76 | 17,318 | 25.00% |
| MO200717C00045500 | 2020-06-29 10:44AM EDT | 45.50 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 1 | 34 | 72.46% |
| MO200717C00046000 | 2020-06-23 9:56AM EDT | 46.00 | 0.10 | 0.00 | 0.63 | 0.00 | - | - | 72 | 90.82% |
| MO200717C00046500 | 2020-06-25 2:28PM EDT | 46.50 | 0.05 | 0.00 | 0.63 | 0.00 | - | 11 | 33 | 95.70% |
| MO200717C00047000 | 2020-06-23 10:54AM EDT | 47.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 42 | 70.31% |
| MO200717C00047500 | 2020-07-10 1:59PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 52 | 485 | 54.69% |
| MO200717C00050000 | 2020-07-09 3:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,991 | 64.06% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200717P00022500 | 2020-06-22 9:52AM EDT | 22.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 83 | 247.66% |
| MO200717P00027500 | 2020-06-22 6:40PM EDT | 27.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 35 | 299.41% |
| MO200717P00030000 | 2020-07-10 3:18PM EDT | 30.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 5 | 209 | 121.09% |
| MO200717P00032500 | 2020-07-10 2:48PM EDT | 32.50 | 0.02 | 0.00 | 0.12 | -0.12 | -85.71% | 11 | 1,248 | 92.58% |
| MO200717P00034000 | 2020-07-10 10:42AM EDT | 34.00 | 0.06 | 0.01 | 0.40 | -0.16 | -72.73% | 4 | 29 | 99.80% |
| MO200717P00034500 | 2020-07-09 2:33PM EDT | 34.50 | 0.04 | 0.00 | 0.51 | +0.04 | - | 1 | 1 | 99.02% |
| MO200717P00035000 | 2020-07-10 3:14PM EDT | 35.00 | 0.03 | 0.03 | 0.13 | -0.35 | -92.11% | 59 | 1,576 | 69.14% |
| MO200717P00035500 | 2020-07-02 11:48AM EDT | 35.50 | 0.11 | 0.00 | 0.25 | -0.31 | -73.81% | 30 | 101 | 70.31% |
| MO200717P00036000 | 2020-07-10 12:02PM EDT | 36.00 | 0.05 | 0.01 | 0.15 | -0.50 | -90.91% | 2 | 113 | 57.81% |
| MO200717P00036500 | 2020-07-10 1:45PM EDT | 36.50 | 0.06 | 0.05 | 0.17 | -0.58 | -90.62% | 84 | 175 | 56.25% |
| MO200717P00037000 | 2020-07-10 3:47PM EDT | 37.00 | 0.09 | 0.07 | 0.10 | -0.72 | -88.89% | 8 | 938 | 49.02% |
| MO200717P00037500 | 2020-07-10 3:55PM EDT | 37.50 | 0.10 | 0.06 | 0.11 | -0.92 | -90.20% | 103 | 2,850 | 44.14% |
| MO200717P00038000 | 2020-07-10 3:57PM EDT | 38.00 | 0.14 | 0.11 | 0.17 | -1.07 | -88.43% | 64 | 1,106 | 43.65% |
| MO200717P00038500 | 2020-07-10 3:46PM EDT | 38.50 | 0.18 | 0.16 | 0.24 | -1.20 | -86.96% | 82 | 425 | 41.99% |
| MO200717P00039000 | 2020-07-10 3:56PM EDT | 39.00 | 0.30 | 0.25 | 0.31 | -1.52 | -83.52% | 2,901 | 788 | 38.87% |
| MO200717P00039500 | 2020-07-10 3:46PM EDT | 39.50 | 0.37 | 0.35 | 0.45 | -1.42 | -79.33% | 1,703 | 1,490 | 37.99% |
| MO200717P00040000 | 2020-07-10 3:48PM EDT | 40.00 | 0.54 | 0.50 | 0.62 | -1.88 | -77.69% | 538 | 2,547 | 36.43% |
| MO200717P00040500 | 2020-07-10 12:11PM EDT | 40.50 | 0.83 | 0.74 | 0.88 | -1.83 | -68.80% | 800 | 214 | 36.82% |
| MO200717P00041000 | 2020-07-10 11:00AM EDT | 41.00 | 1.28 | 1.04 | 1.19 | -0.94 | -42.34% | 15 | 197 | 37.11% |
| MO200717P00041500 | 2020-07-06 2:11PM EDT | 41.50 | 2.16 | 1.41 | 1.99 | -0.50 | -18.80% | 12 | 37 | 61.33% |
| MO200717P00042000 | 2020-07-10 11:51AM EDT | 42.00 | 2.05 | 1.70 | 2.54 | -1.43 | -41.09% | 2 | 21 | 72.36% |
| MO200717P00042500 | 2020-07-10 2:16PM EDT | 42.50 | 2.30 | 2.27 | 2.54 | -2.07 | -47.37% | 12 | 485 | 50.98% |
| MO200717P00043000 | 2020-07-10 10:56AM EDT | 43.00 | 3.10 | 2.67 | 3.35 | -0.65 | -17.33% | 4 | 14 | 55.08% |
| MO200717P00045000 | 2020-07-10 10:00AM EDT | 45.00 | 5.41 | 4.70 | 5.05 | -0.26 | -4.59% | 5 | 14,165 | 64.45% |
| MO200717P00047000 | 2020-06-30 11:09AM EDT | 47.00 | 7.80 | 6.25 | 7.25 | +7.80 | - | - | 1 | 57.03% |
| MO200717P00047500 | 2020-07-10 1:02PM EDT | 47.50 | 7.72 | 6.70 | 7.75 | -0.30 | -3.74% | 2 | 22 | 122.66% |
| MO200717P00050000 | 2020-06-29 1:17PM EDT | 50.00 | 10.94 | 9.35 | 10.40 | +1.89 | +20.88% | 5 | 1,013 | 106.25% |
© 2020 Verizon Media. All rights reserved.