MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:37.50
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191025C000375002019-10-11 9:48AM EDT2019-10-255.456.656.850.00-10557.03%
MO191101C000375002019-10-10 9:30AM EDT2019-11-015.426.707.000.00-1260.35%
MO191108C000375002019-10-18 2:32PM EDT2019-11-086.976.657.05+1.94+38.57%-152.54%
MO191115C000375002019-10-15 10:44AM EDT2019-11-155.856.756.950.00-108939.36%
MO191220C000375002019-10-16 1:03PM EDT2019-12-206.406.907.150.00-28433.59%
MO200117C000375002019-10-18 2:36PM EDT2020-01-177.307.007.25+0.20+2.82%115130.32%
MO200320C000375002019-10-18 2:15PM EDT2020-03-207.396.658.10+1.36+22.55%68835.35%
MO200619C000375002019-10-18 10:36AM EDT2020-06-197.557.407.75+1.20+18.90%211024.44%
MO210115C000375002019-10-18 3:14PM EDT2021-01-158.748.508.70+0.16+1.86%461,55924.71%
MO220121C000375002019-10-18 10:32AM EDT2022-01-2110.008.6011.000.00-310029.05%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191025P000375002019-10-18 2:43PM EDT2019-10-250.010.000.02-0.01-50.00%235451.56%
MO191101P000375002019-10-18 10:17AM EDT2019-11-010.030.000.21-0.02-40.00%232354.10%
MO191108P000375002019-10-15 10:12AM EDT2019-11-080.110.060.250.00-23654.30%
MO191115P000375002019-10-18 3:45PM EDT2019-11-150.050.050.09-0.03-37.50%291,61337.01%
MO191122P000375002019-10-18 3:57PM EDT2019-11-220.110.100.14-0.01-8.33%449236.43%
MO191220P000375002019-10-18 3:38PM EDT2019-12-200.230.200.25-0.01-4.17%212,82031.35%
MO200117P000375002019-10-18 3:44PM EDT2020-01-170.440.450.49-0.02-4.35%33,98731.89%
MO200320P000375002019-10-18 11:20AM EDT2020-03-201.021.001.08-0.08-7.27%12,10932.96%
MO200619P000375002019-10-18 2:11PM EDT2020-06-191.751.721.88-0.26-12.94%101,02733.79%
MO210115P000375002019-10-18 10:48AM EDT2021-01-153.953.753.95+0.05+1.28%468337.84%
MO220121P000375002019-10-18 2:50PM EDT2022-01-215.354.457.50-1.15-17.69%13843.93%