MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:37.50
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200605C00037500 | 2020-06-01 2:34PM EDT | 2020-06-05 | 1.84 | 1.43 | 1.87 | +0.45 | +32.37% | 15 | 228 | 41.80% |
| MO200612C00037500 | 2020-05-29 10:00AM EDT | 2020-06-12 | 1.40 | 1.66 | 1.98 | 0.00 | - | 5 | 63 | 32.52% |
| MO200619C00037500 | 2020-06-01 2:03PM EDT | 2020-06-19 | 2.00 | 1.83 | 2.04 | +0.42 | +26.58% | 20 | 4,171 | 28.03% |
| MO200626C00037500 | 2020-05-29 2:44PM EDT | 2020-06-26 | 1.78 | 1.10 | 2.13 | 0.00 | - | 1 | 24 | 26.71% |
| MO200702C00037500 | 2020-05-29 3:55PM EDT | 2020-07-02 | 2.05 | 1.47 | 2.30 | 0.00 | - | 37 | 37 | 28.47% |
| MO200717C00037500 | 2020-06-01 11:53AM EDT | 2020-07-17 | 2.39 | 1.99 | 2.36 | +0.34 | +16.59% | 44 | 693 | 24.76% |
| MO200918C00037500 | 2020-06-01 2:13PM EDT | 2020-09-18 | 3.13 | 2.57 | 3.15 | +0.13 | +4.33% | 158 | 1,344 | 26.32% |
| MO201218C00037500 | 2020-05-29 3:50PM EDT | 2020-12-18 | 3.90 | 3.40 | 4.15 | 0.00 | - | 1 | 321 | 28.60% |
| MO210115C00037500 | 2020-06-01 9:43AM EDT | 2021-01-15 | 4.20 | 4.00 | 4.45 | -0.05 | -1.18% | 12 | 1,803 | 29.33% |
| MO220121C00037500 | 2020-05-29 3:42PM EDT | 2022-01-21 | 6.40 | 6.30 | 8.45 | 0.00 | - | 20 | 1,489 | 39.05% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200605P00037500 | 2020-06-01 3:30PM EDT | 2020-06-05 | 0.10 | 0.10 | 0.14 | -0.10 | -50.00% | 82 | 573 | 37.50% |
| MO200612P00037500 | 2020-06-01 2:38PM EDT | 2020-06-12 | 0.44 | 0.44 | 0.53 | -0.28 | -38.89% | 78 | 130 | 42.77% |
| MO200619P00037500 | 2020-06-01 3:51PM EDT | 2020-06-19 | 0.68 | 0.64 | 0.80 | -0.37 | -35.24% | 146 | 5,610 | 42.77% |
| MO200626P00037500 | 2020-05-28 11:36AM EDT | 2020-06-26 | 1.04 | 0.40 | 0.98 | 0.00 | - | 24 | 116 | 41.41% |
| MO200702P00037500 | 2020-05-29 2:52PM EDT | 2020-07-02 | 1.34 | 0.73 | 1.48 | 0.00 | - | 23 | 21 | 49.07% |
| MO200717P00037500 | 2020-06-01 3:49PM EDT | 2020-07-17 | 1.28 | 1.15 | 1.30 | -0.15 | -10.49% | 147 | 811 | 37.01% |
| MO200918P00037500 | 2020-06-01 2:19PM EDT | 2020-09-18 | 2.43 | 2.30 | 2.57 | -0.04 | -1.62% | 25 | 2,423 | 39.92% |
| MO201218P00037500 | 2020-06-01 1:51PM EDT | 2020-12-18 | 3.50 | 3.35 | 3.60 | -0.02 | -0.57% | 6 | 559 | 38.82% |
| MO210115P00037500 | 2020-06-01 3:35PM EDT | 2021-01-15 | 3.84 | 2.96 | 4.05 | -0.50 | -11.52% | 73 | 2,735 | 40.16% |
| MO220121P00037500 | 2020-06-01 10:22AM EDT | 2022-01-21 | 7.00 | 4.90 | 8.00 | -0.30 | -4.11% | 2 | 2,102 | 45.62% |
© 2020 Verizon Media. All rights reserved.