MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:37.50
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191025C00037500 | 2019-10-11 9:48AM EDT | 2019-10-25 | 5.45 | 6.65 | 6.85 | 0.00 | - | 10 | 5 | 57.03% |
| MO191101C00037500 | 2019-10-10 9:30AM EDT | 2019-11-01 | 5.42 | 6.70 | 7.00 | 0.00 | - | 1 | 2 | 60.35% |
| MO191108C00037500 | 2019-10-18 2:32PM EDT | 2019-11-08 | 6.97 | 6.65 | 7.05 | +1.94 | +38.57% | - | 1 | 52.54% |
| MO191115C00037500 | 2019-10-15 10:44AM EDT | 2019-11-15 | 5.85 | 6.75 | 6.95 | 0.00 | - | 10 | 89 | 39.36% |
| MO191220C00037500 | 2019-10-16 1:03PM EDT | 2019-12-20 | 6.40 | 6.90 | 7.15 | 0.00 | - | 2 | 84 | 33.59% |
| MO200117C00037500 | 2019-10-18 2:36PM EDT | 2020-01-17 | 7.30 | 7.00 | 7.25 | +0.20 | +2.82% | 1 | 151 | 30.32% |
| MO200320C00037500 | 2019-10-18 2:15PM EDT | 2020-03-20 | 7.39 | 6.65 | 8.10 | +1.36 | +22.55% | 6 | 88 | 35.35% |
| MO200619C00037500 | 2019-10-18 10:36AM EDT | 2020-06-19 | 7.55 | 7.40 | 7.75 | +1.20 | +18.90% | 2 | 110 | 24.44% |
| MO210115C00037500 | 2019-10-18 3:14PM EDT | 2021-01-15 | 8.74 | 8.50 | 8.70 | +0.16 | +1.86% | 46 | 1,559 | 24.71% |
| MO220121C00037500 | 2019-10-18 10:32AM EDT | 2022-01-21 | 10.00 | 8.60 | 11.00 | 0.00 | - | 3 | 100 | 29.05% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191025P00037500 | 2019-10-18 2:43PM EDT | 2019-10-25 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 354 | 51.56% |
| MO191101P00037500 | 2019-10-18 10:17AM EDT | 2019-11-01 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 2 | 323 | 54.10% |
| MO191108P00037500 | 2019-10-15 10:12AM EDT | 2019-11-08 | 0.11 | 0.06 | 0.25 | 0.00 | - | 2 | 36 | 54.30% |
| MO191115P00037500 | 2019-10-18 3:45PM EDT | 2019-11-15 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 29 | 1,613 | 37.01% |
| MO191122P00037500 | 2019-10-18 3:57PM EDT | 2019-11-22 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 4 | 492 | 36.43% |
| MO191220P00037500 | 2019-10-18 3:38PM EDT | 2019-12-20 | 0.23 | 0.20 | 0.25 | -0.01 | -4.17% | 21 | 2,820 | 31.35% |
| MO200117P00037500 | 2019-10-18 3:44PM EDT | 2020-01-17 | 0.44 | 0.45 | 0.49 | -0.02 | -4.35% | 3 | 3,987 | 31.89% |
| MO200320P00037500 | 2019-10-18 11:20AM EDT | 2020-03-20 | 1.02 | 1.00 | 1.08 | -0.08 | -7.27% | 1 | 2,109 | 32.96% |
| MO200619P00037500 | 2019-10-18 2:11PM EDT | 2020-06-19 | 1.75 | 1.72 | 1.88 | -0.26 | -12.94% | 10 | 1,027 | 33.79% |
| MO210115P00037500 | 2019-10-18 10:48AM EDT | 2021-01-15 | 3.95 | 3.75 | 3.95 | +0.05 | +1.28% | 4 | 683 | 37.84% |
| MO220121P00037500 | 2019-10-18 2:50PM EDT | 2022-01-21 | 5.35 | 4.45 | 7.50 | -1.15 | -17.69% | 1 | 38 | 43.93% |