MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:30.00
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191025C00030000 | 2019-10-04 1:58PM EDT | 2019-10-25 | 11.35 | 12.35 | 12.90 | 0.00 | - | 5 | 2 | 96.88% |
| MO191101C00030000 | 2019-09-23 12:48PM EDT | 2019-11-01 | 11.15 | 12.15 | 13.15 | 0.00 | - | 10 | 20 | 82.03% |
| MO191220C00030000 | 2019-09-27 3:42PM EDT | 2019-12-20 | 10.60 | 11.90 | 13.70 | 0.00 | - | 3 | 27 | 53.32% |
| MO200117C00030000 | 2019-10-11 3:48PM EDT | 2020-01-17 | 13.20 | 12.00 | 13.75 | +0.05 | +0.38% | 7 | 60 | 71.53% |
| MO200320C00030000 | 2019-09-25 3:50PM EDT | 2020-03-20 | 11.00 | 12.05 | 13.85 | 0.00 | - | 1 | 3 | 57.28% |
| MO210115C00030000 | 2019-10-11 3:25PM EDT | 2021-01-15 | 13.35 | 11.95 | 14.10 | -0.25 | -1.84% | 40 | 512 | 36.02% |
| MO220121C00030000 | 2019-10-11 2:23PM EDT | 2022-01-21 | 13.59 | 12.05 | 14.00 | +0.44 | +3.35% | 2 | 403 | 26.09% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018P00030000 | 2019-09-30 9:34AM EDT | 2019-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 171 | 118.75% |
| MO191025P00030000 | 2019-10-10 2:33PM EDT | 2019-10-25 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 76.56% |
| MO191101P00030000 | 2019-10-04 10:03AM EDT | 2019-11-01 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 42 | 68.75% |
| MO191115P00030000 | 2019-10-08 3:33PM EDT | 2019-11-15 | 0.09 | 0.01 | 0.16 | 0.00 | - | 1 | 90 | 62.89% |
| MO191220P00030000 | 2019-10-03 3:28PM EDT | 2019-12-20 | 0.10 | 0.06 | 0.18 | 0.00 | - | 1 | 380 | 50.59% |
| MO200117P00030000 | 2019-10-09 11:46AM EDT | 2020-01-17 | 0.20 | 0.15 | 0.21 | 0.00 | - | 2 | 3,690 | 44.04% |
| MO200320P00030000 | 2019-10-09 2:56PM EDT | 2020-03-20 | 0.49 | 0.14 | 0.54 | 0.00 | - | 1 | 1,339 | 43.26% |
| MO200619P00030000 | 2019-09-30 2:20PM EDT | 2020-06-19 | 1.13 | 0.41 | 1.04 | 0.00 | - | 5 | 1,113 | 42.41% |
| MO210115P00030000 | 2019-10-11 2:51PM EDT | 2021-01-15 | 2.00 | 1.85 | 2.37 | +0.10 | +5.26% | 5 | 896 | 43.40% |
| MO220121P00030000 | 2019-10-03 2:58PM EDT | 2022-01-21 | 3.86 | 1.50 | 5.00 | 0.00 | - | 1 | 358 | 47.55% |