MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:35.00
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018C00035000 | 2019-09-30 10:38AM EDT | 2019-10-18 | 5.95 | 7.35 | 7.90 | 0.00 | - | 30 | 34 | 91.41% |
| MO191025C00035000 | 2019-09-25 1:42PM EDT | 2019-10-25 | 4.85 | 7.30 | 8.10 | 0.00 | - | 1 | 10 | 69.92% |
| MO191101C00035000 | 2019-09-30 11:53AM EDT | 2019-11-01 | 6.18 | 7.10 | 8.50 | 0.00 | - | - | 1 | 63.67% |
| MO191115C00035000 | 2019-09-27 12:39PM EDT | 2019-11-15 | 7.52 | 7.50 | 8.10 | 0.00 | - | 5 | 25 | 61.52% |
| MO191220C00035000 | 2019-10-10 1:21PM EDT | 2019-12-20 | 8.50 | 6.95 | 8.80 | 0.00 | - | 1 | 23 | 58.74% |
| MO200117C00035000 | 2019-10-09 9:58AM EDT | 2020-01-17 | 7.47 | 7.10 | 8.55 | 0.00 | - | 25 | 107 | 45.02% |
| MO200320C00035000 | 2019-10-07 10:29AM EDT | 2020-03-20 | 8.04 | 7.25 | 9.35 | 0.00 | - | 3 | 68 | 45.44% |
| MO200619C00035000 | 2019-10-10 1:42PM EDT | 2020-06-19 | 8.85 | 7.55 | 8.80 | 0.00 | - | 283 | 363 | 30.62% |
| MO210115C00035000 | 2019-10-10 2:46PM EDT | 2021-01-15 | 9.80 | 9.00 | 10.40 | +0.25 | +2.62% | 30 | 1,814 | 33.99% |
| MO220121C00035000 | 2019-10-11 2:03PM EDT | 2022-01-21 | 10.00 | 7.50 | 11.80 | +0.30 | +3.09% | 3 | 210 | 32.12% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018P00035000 | 2019-10-08 2:54PM EDT | 2019-10-18 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 852 | 65.63% |
| MO191025P00035000 | 2019-10-04 11:34AM EDT | 2019-10-25 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 51.95% |
| MO191101P00035000 | 2019-10-08 11:31AM EDT | 2019-11-01 | 0.10 | 0.02 | 0.42 | 0.00 | - | 1 | 157 | 62.89% |
| MO191108P00035000 | 2019-10-04 11:48AM EDT | 2019-11-08 | 0.21 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 54.69% |
| MO191115P00035000 | 2019-10-11 3:21PM EDT | 2019-11-15 | 0.15 | 0.10 | 0.15 | 0.00 | - | 9 | 480 | 43.56% |
| MO191220P00035000 | 2019-10-11 3:03PM EDT | 2019-12-20 | 0.30 | 0.23 | 0.40 | +0.01 | +3.45% | 11 | 3,430 | 39.26% |
| MO200117P00035000 | 2019-10-11 3:02PM EDT | 2020-01-17 | 0.47 | 0.36 | 0.64 | -0.01 | -2.08% | 3 | 8,083 | 38.43% |
| MO200320P00035000 | 2019-10-11 3:49PM EDT | 2020-03-20 | 0.92 | 0.88 | 1.05 | -0.13 | -12.38% | 33 | 1,432 | 35.99% |
| MO200619P00035000 | 2019-10-11 3:52PM EDT | 2020-06-19 | 1.46 | 1.15 | 1.77 | -0.19 | -11.52% | 1 | 3,409 | 36.16% |
| MO210115P00035000 | 2019-10-10 9:35AM EDT | 2021-01-15 | 3.50 | 3.00 | 3.75 | -0.07 | -1.96% | 1 | 1,902 | 40.10% |
| MO220121P00035000 | 2019-10-10 2:03PM EDT | 2022-01-21 | 5.50 | 3.40 | 6.40 | 0.00 | - | 10 | 132 | 42.50% |