MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191206C000385002019-11-25 9:31AM EST38.5010.700.000.000.00-110.00%
MO191206C000400002019-11-26 3:05PM EST40.009.200.000.000.00-260.00%
MO191206C000410002019-11-01 2:06PM EST41.004.400.000.000.00-220.00%
MO191206C000420002019-10-30 2:58PM EST42.004.366.508.250.00-1515196.09%
MO191206C000430002019-12-05 10:28AM EST43.006.890.000.000.00-220.00%
MO191206C000435002019-11-22 9:53AM EST43.505.450.000.000.00-890.00%
MO191206C000440002019-12-03 11:23AM EST44.006.300.000.000.00-160.00%
MO191206C000445002019-12-03 11:33AM EST44.505.800.000.000.00-101130.00%
MO191206C000450002019-12-05 3:16PM EST45.005.300.000.000.00-14000.00%
MO191206C000455002019-12-02 2:22PM EST45.504.850.000.000.00-4290.00%
MO191206C000460002019-12-03 2:14PM EST46.003.810.000.000.00-22290.00%
MO191206C000465002019-12-04 10:10AM EST46.503.600.000.000.00-51570.00%
MO191206C000470002019-12-05 3:39PM EST47.003.250.000.000.00-262790.00%
MO191206C000475002019-12-05 1:11PM EST47.502.490.000.000.00-1,3351,5080.00%
MO191206C000480002019-12-05 10:29AM EST48.001.900.000.000.00-1211,0890.00%
MO191206C000485002019-12-05 12:34PM EST48.501.420.000.000.00-853130.00%
MO191206C000490002019-12-05 2:35PM EST49.001.180.000.000.00-264140.00%
MO191206C000495002019-12-05 3:24PM EST49.500.790.000.000.00-271,1420.00%
MO191206C000500002019-12-05 3:13PM EST50.000.400.000.000.00-1,1732,8800.00%
MO191206C000505002019-12-05 3:28PM EST50.500.110.000.000.00-2216163.13%
MO191206C000510002019-12-05 3:56PM EST51.000.020.000.000.00-3254512.50%
MO191206C000515002019-12-04 3:13PM EST51.500.030.000.000.00-1635012.50%
MO191206C000520002019-12-05 3:52PM EST52.000.020.000.000.00-416225.00%
MO191206C000525002019-12-05 11:15AM EST52.500.010.000.000.00-139225.00%
MO191206C000530002019-11-25 1:03PM EST53.000.020.000.000.00-1325.00%
MO191206C000535002019-11-20 12:19PM EST53.500.110.000.000.00--2125.00%
MO191206C000550002019-11-20 12:25PM EST55.000.070.000.000.00--3050.00%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191206P000390002019-11-05 1:37PM EST39.000.090.000.000.00-2350.00%
MO191206P000400002019-11-20 10:00AM EST40.000.010.000.000.00-6750.00%
MO191206P000405002019-11-20 9:49AM EST40.500.010.000.000.00-1150.00%
MO191206P000410002019-11-12 9:49AM EST41.000.070.000.000.00-11350.00%
MO191206P000415002019-12-02 3:21PM EST41.500.010.000.000.00-11150.00%
MO191206P000420002019-11-18 9:30AM EST42.000.050.000.000.00-10450.00%
MO191206P000425002019-11-18 9:30AM EST42.500.040.000.000.00-16950.00%
MO191206P000430002019-11-20 10:33AM EST43.000.080.000.000.00-56250.00%
MO191206P000435002019-12-05 3:55PM EST43.500.010.000.000.00-22650.00%
MO191206P000440002019-12-05 3:55PM EST44.000.010.000.000.00-16950.00%
MO191206P000445002019-11-26 10:03AM EST44.500.050.000.000.00-22250.00%
MO191206P000450002019-11-26 10:07AM EST45.000.030.000.000.00-222050.00%
MO191206P000455002019-12-03 10:19AM EST45.500.020.000.000.00-596250.00%
MO191206P000460002019-12-03 1:04PM EST46.000.010.000.000.00-136350.00%
MO191206P000465002019-12-03 9:59AM EST46.500.020.000.000.00-142350.00%
MO191206P000470002019-12-05 2:40PM EST47.000.010.000.000.00-429525.00%
MO191206P000475002019-12-04 2:41PM EST47.500.010.000.000.00-1825825.00%
MO191206P000480002019-12-05 3:53PM EST48.000.010.000.000.00-217625.00%
MO191206P000485002019-12-05 3:50PM EST48.500.010.000.000.00-1123825.00%
MO191206P000490002019-12-05 3:50PM EST49.000.020.000.000.00-291,37912.50%
MO191206P000495002019-12-05 3:32PM EST49.500.040.000.000.00-938136.25%
MO191206P000500002019-12-05 2:40PM EST50.000.180.000.000.00-164693.13%
MO191206P000505002019-12-05 3:59PM EST50.500.420.000.000.00-74440.00%
MO191206P000510002019-12-04 12:51PM EST51.001.000.000.000.00-91330.00%
MO191206P000515002019-12-03 10:01AM EST51.501.240.000.000.00-38370.00%