MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:37.50
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200605C000375002020-06-01 2:34PM EDT2020-06-051.841.431.87+0.45+32.37%1522841.80%
MO200612C000375002020-05-29 10:00AM EDT2020-06-121.401.661.980.00-56332.52%
MO200619C000375002020-06-01 2:03PM EDT2020-06-192.001.832.04+0.42+26.58%204,17128.03%
MO200626C000375002020-05-29 2:44PM EDT2020-06-261.781.102.130.00-12426.71%
MO200702C000375002020-05-29 3:55PM EDT2020-07-022.051.472.300.00-373728.47%
MO200717C000375002020-06-01 11:53AM EDT2020-07-172.391.992.36+0.34+16.59%4469324.76%
MO200918C000375002020-06-01 2:13PM EDT2020-09-183.132.573.15+0.13+4.33%1581,34426.32%
MO201218C000375002020-05-29 3:50PM EDT2020-12-183.903.404.150.00-132128.60%
MO210115C000375002020-06-01 9:43AM EDT2021-01-154.204.004.45-0.05-1.18%121,80329.33%
MO220121C000375002020-05-29 3:42PM EDT2022-01-216.406.308.450.00-201,48939.05%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200605P000375002020-06-01 3:30PM EDT2020-06-050.100.100.14-0.10-50.00%8257337.50%
MO200612P000375002020-06-01 2:38PM EDT2020-06-120.440.440.53-0.28-38.89%7813042.77%
MO200619P000375002020-06-01 3:51PM EDT2020-06-190.680.640.80-0.37-35.24%1465,61042.77%
MO200626P000375002020-05-28 11:36AM EDT2020-06-261.040.400.980.00-2411641.41%
MO200702P000375002020-05-29 2:52PM EDT2020-07-021.340.731.480.00-232149.07%
MO200717P000375002020-06-01 3:49PM EDT2020-07-171.281.151.30-0.15-10.49%14781137.01%
MO200918P000375002020-06-01 2:19PM EDT2020-09-182.432.302.57-0.04-1.62%252,42339.92%
MO201218P000375002020-06-01 1:51PM EDT2020-12-183.503.353.60-0.02-0.57%655938.82%
MO210115P000375002020-06-01 3:35PM EDT2021-01-153.842.964.05-0.50-11.52%732,73540.16%
MO220121P000375002020-06-01 10:22AM EDT2022-01-217.004.908.00-0.30-4.11%22,10245.62%