STOCKS TRADE LOWER AS INDICES HEAD FOR WEEKLY LOSSES

Fed lowers minimum loan size for Main Street Lending Program to try and attract more borrowers

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

36.08-0.79 (-2.14%)

At close: 4:05PM EDT

36.15 +0.07 (0.19%)
After hours: 4:40PM EDT

In The Money

Show:ListStraddle

CallsforOctober 30, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201030C00030000	2020-09-24 1:30PM EDT	30.00	8.55	7.80	9.15	0.00	-	1	40	707.42%
MO201030C00034000	2020-09-24 3:38PM EDT	34.00	4.57	4.20	5.45	0.00	-	-	5	506.25%
MO201030C00035000	2020-09-24 3:38PM EDT	35.00	3.70	3.20	4.65	0.00	-	-	54	453.52%
MO201030C00036000	2020-09-21 2:33PM EDT	36.00	3.20	2.87	3.55	0.00	-	-	2	422.07%
MO201030C00037000	2020-09-30 10:09AM EDT	37.00	2.60	2.10	2.59	-3.85	-59.69%	1	0	365.04%
MO201030C00038000	2020-09-30 2:11PM EDT	38.00	1.74	1.51	1.82	-0.01	-0.57%	1	159	324.80%
MO201030C00038500	2020-09-30 1:24PM EDT	38.50	1.37	1.21	1.54	-0.05	-3.52%	93	60	307.81%
MO201030C00039000	2020-09-30 12:29PM EDT	39.00	1.18	0.96	1.30	+0.03	+2.61%	67	149	294.14%
MO201030C00039500	2020-09-29 3:41PM EDT	39.50	0.99	0.85	1.05	-0.06	-5.71%	1	57	286.91%
MO201030C00040000	2020-09-30 3:50PM EDT	40.00	0.79	0.75	0.90	-0.01	-1.25%	235	593	285.74%
MO201030C00040500	2020-09-30 2:48PM EDT	40.50	0.59	0.44	0.72	-0.11	-15.71%	10	1,222	261.33%
MO201030C00041000	2020-09-30 2:18PM EDT	41.00	0.43	0.44	0.57	-0.10	-18.87%	168	236	263.28%
MO201030C00041500	2020-09-30 3:56PM EDT	41.50	0.42	0.28	0.46	-0.07	-14.29%	11	261	250.39%
MO201030C00042000	2020-09-30 2:58PM EDT	42.00	0.24	0.08	0.36	-0.09	-27.27%	3	343	226.95%
MO201030C00042500	2020-09-30 3:05PM EDT	42.50	0.23	0.20	0.33	-0.05	-17.86%	21	217	251.95%
MO201030C00043000	2020-09-30 3:49PM EDT	43.00	0.21	0.18	0.24	+0.01	+5.00%	18	231	248.44%
MO201030C00043500	2020-09-28 11:55AM EDT	43.50	0.20	0.08	0.20	0.00	-	16	158	236.72%
MO201030C00044000	2020-09-29 9:30AM EDT	44.00	0.19	0.09	0.20	0.00	-	2	1,563	249.22%
MO201030C00044500	2020-09-21 11:04AM EDT	44.50	0.14	0.09	0.14	0.00	-	12	198	247.66%
MO201030C00045000	2020-09-29 10:26AM EDT	45.00	0.07	0.07	0.12	-0.04	-36.36%	2	408	248.44%
MO201030C00045500	2020-09-29 1:31PM EDT	45.50	0.07	0.00	0.29	0.00	-	2	15	280.47%
MO201030C00046000	2020-09-30 10:25AM EDT	46.00	0.08	0.05	0.18	-0.02	-20.00%	2	31	277.34%
MO201030C00046500	2020-09-21 12:08AM EDT	46.50	0.45	0.00	0.26	0.00	-	-	6	293.75%
MO201030C00047000	2020-09-21 12:08AM EDT	47.00	0.46	0.00	0.25	0.00	-	-	7	301.56%
MO201030C00047500	2020-09-18 9:31AM EDT	47.50	0.13	0.00	0.25	0.00	-	6	10	310.16%
MO201030C00048000	2020-09-21 12:08AM EDT	48.00	0.23	0.00	0.24	0.00	-	-	6	317.19%
MO201030C00049000	2020-09-21 12:08AM EDT	49.00	0.17	-	0.10	0.00	-	-	2	323.44%

PutsforOctober 30, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201030P00032500	2020-09-29 12:27PM EDT	32.50	0.15	0.01	0.21	0.00	-	1	34	148.44%
MO201030P00033000	2020-09-28 12:17PM EDT	33.00	0.16	0.14	0.19	0.00	-	3	8	147.66%
MO201030P00033500	2020-09-30 3:49PM EDT	33.50	0.20	0.14	0.23	0.00	-	15	7	134.77%
MO201030P00034000	2020-09-25 12:22PM EDT	34.00	0.34	0.18	0.36	0.00	-	1	1	133.59%
MO201030P00035000	2020-09-30 2:58PM EDT	35.00	0.33	0.09	0.50	-0.02	-5.71%	20	199	95.31%
MO201030P00036000	2020-09-30 2:24PM EDT	36.00	0.50	0.47	0.54	-0.02	-3.85%	28	137	72.27%
MO201030P00037000	2020-09-30 2:24PM EDT	37.00	0.78	0.42	1.06	-0.04	-4.88%	66	138	60.55%
MO201030P00038000	2020-09-30 3:38PM EDT	38.00	0.99	0.91	1.27	-0.20	-16.81%	95	305	0.00%
MO201030P00038500	2020-09-30 2:46PM EDT	38.50	1.35	1.15	1.35	-0.16	-10.60%	28	61	0.00%
MO201030P00039000	2020-09-30 2:47PM EDT	39.00	1.61	1.30	1.68	-0.07	-4.17%	52	257	0.00%
MO201030P00039500	2020-09-28 2:49PM EDT	39.50	1.56	1.65	1.88	0.00	-	3	94	0.00%
MO201030P00040000	2020-09-28 3:47PM EDT	40.00	2.12	1.83	2.18	0.00	-	150	378	0.00%
MO201030P00040500	2020-09-30 11:51AM EDT	40.50	2.58	1.73	2.84	+0.01	+0.39%	2	57	0.00%
MO201030P00041000	2020-09-25 2:22PM EDT	41.00	3.27	2.52	2.98	0.00	-	3	234	0.00%
MO201030P00041500	2020-09-25 2:09PM EDT	41.50	3.80	2.91	3.35	0.00	-	2	46	0.00%
MO201030P00042000	2020-09-30 10:14AM EDT	42.00	3.65	2.55	4.05	+0.36	+10.94%	1	70	0.00%
MO201030P00042500	2020-09-29 10:27AM EDT	42.50	3.95	3.65	4.25	0.00	-	2	70	0.00%
MO201030P00043000	2020-09-23 2:15PM EDT	43.00	4.78	4.50	5.40	0.00	-	14	76	0.00%
MO201030P00043500	2020-09-30 1:34PM EDT	43.50	4.45	4.75	5.85	-0.64	-12.57%	1	33	0.00%
MO201030P00044000	2020-09-15 3:40PM EDT	44.00	1.74	5.15	5.70	0.00	-	29	69	0.00%
MO201030P00044500	2020-09-21 12:08AM EDT	44.50	2.45	5.40	6.40	0.00	-	-	3	0.00%
MO201030P00045000	2020-09-18 10:43AM EDT	45.00	4.75	5.90	7.15	0.00	-	2	22	0.00%
MO201030P00045500	2020-09-24 3:31PM EDT	45.50	7.26	6.65	7.60	0.00	-	-	2	0.00%
MO201030P00047500	2020-09-21 12:08AM EDT	47.50	4.70	8.40	9.15	0.00	-	-	23	0.00%
MO201030P00051000	2020-09-21 12:08AM EDT	51.00	8.25	10.65	14.50	0.00	-	-	0	0.00%

S&P/TSX15,580.64-90.06(-0.57%)

S&P 5003,269.96-40.15(-1.21%)

DOW26,501.60-157.51(-0.59%)

STOCKS TRADE LOWER AS INDICES HEAD FOR WEEKLY LOSSES

Altria Group, Inc. (MO)

S&P/TSX
15,580.64
-90.06(-0.57%)

S&P 500
3,269.96
-40.15(-1.21%)

DOW
26,501.60
-157.51(-0.59%)