MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 6, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191206C00038500 | 2019-11-25 9:31AM EST | 38.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO191206C00040000 | 2019-11-26 3:05PM EST | 40.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MO191206C00041000 | 2019-11-01 2:06PM EST | 41.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MO191206C00042000 | 2019-10-30 2:58PM EST | 42.00 | 4.36 | 6.50 | 8.25 | 0.00 | - | 15 | 15 | 196.09% |
| MO191206C00043000 | 2019-12-05 10:28AM EST | 43.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MO191206C00043500 | 2019-11-22 9:53AM EST | 43.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| MO191206C00044000 | 2019-12-03 11:23AM EST | 44.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MO191206C00044500 | 2019-12-03 11:33AM EST | 44.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 0.00% |
| MO191206C00045000 | 2019-12-05 3:16PM EST | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.00% |
| MO191206C00045500 | 2019-12-02 2:22PM EST | 45.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| MO191206C00046000 | 2019-12-03 2:14PM EST | 46.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| MO191206C00046500 | 2019-12-04 10:10AM EST | 46.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| MO191206C00047000 | 2019-12-05 3:39PM EST | 47.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 26 | 279 | 0.00% |
| MO191206C00047500 | 2019-12-05 1:11PM EST | 47.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,335 | 1,508 | 0.00% |
| MO191206C00048000 | 2019-12-05 10:29AM EST | 48.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 121 | 1,089 | 0.00% |
| MO191206C00048500 | 2019-12-05 12:34PM EST | 48.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 85 | 313 | 0.00% |
| MO191206C00049000 | 2019-12-05 2:35PM EST | 49.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 26 | 414 | 0.00% |
| MO191206C00049500 | 2019-12-05 3:24PM EST | 49.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 27 | 1,142 | 0.00% |
| MO191206C00050000 | 2019-12-05 3:13PM EST | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,173 | 2,880 | 0.00% |
| MO191206C00050500 | 2019-12-05 3:28PM EST | 50.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 221 | 616 | 3.13% |
| MO191206C00051000 | 2019-12-05 3:56PM EST | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 545 | 12.50% |
| MO191206C00051500 | 2019-12-04 3:13PM EST | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 350 | 12.50% |
| MO191206C00052000 | 2019-12-05 3:52PM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 25.00% |
| MO191206C00052500 | 2019-12-05 11:15AM EST | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 25.00% |
| MO191206C00053000 | 2019-11-25 1:03PM EST | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MO191206C00053500 | 2019-11-20 12:19PM EST | 53.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| MO191206C00055000 | 2019-11-20 12:25PM EST | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
PutsforDecember 6, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191206P00039000 | 2019-11-05 1:37PM EST | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MO191206P00040000 | 2019-11-20 10:00AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| MO191206P00040500 | 2019-11-20 9:49AM EST | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MO191206P00041000 | 2019-11-12 9:49AM EST | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MO191206P00041500 | 2019-12-02 3:21PM EST | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| MO191206P00042000 | 2019-11-18 9:30AM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 50.00% |
| MO191206P00042500 | 2019-11-18 9:30AM EST | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| MO191206P00043000 | 2019-11-20 10:33AM EST | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
| MO191206P00043500 | 2019-12-05 3:55PM EST | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| MO191206P00044000 | 2019-12-05 3:55PM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| MO191206P00044500 | 2019-11-26 10:03AM EST | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| MO191206P00045000 | 2019-11-26 10:07AM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 50.00% |
| MO191206P00045500 | 2019-12-03 10:19AM EST | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 962 | 50.00% |
| MO191206P00046000 | 2019-12-03 1:04PM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| MO191206P00046500 | 2019-12-03 9:59AM EST | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 50.00% |
| MO191206P00047000 | 2019-12-05 2:40PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 25.00% |
| MO191206P00047500 | 2019-12-04 2:41PM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 258 | 25.00% |
| MO191206P00048000 | 2019-12-05 3:53PM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 25.00% |
| MO191206P00048500 | 2019-12-05 3:50PM EST | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 238 | 25.00% |
| MO191206P00049000 | 2019-12-05 3:50PM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 1,379 | 12.50% |
| MO191206P00049500 | 2019-12-05 3:32PM EST | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 813 | 6.25% |
| MO191206P00050000 | 2019-12-05 2:40PM EST | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 469 | 3.13% |
| MO191206P00050500 | 2019-12-05 3:59PM EST | 50.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 444 | 0.00% |
| MO191206P00051000 | 2019-12-04 12:51PM EST | 51.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 133 | 0.00% |
| MO191206P00051500 | 2019-12-03 10:01AM EST | 51.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 38 | 37 | 0.00% |