MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:39.00
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018C00039000 | 2019-09-25 1:25PM EDT | 2019-10-18 | 2.30 | 3.15 | 4.20 | 0.00 | - | - | 42 | 55.08% |
| MO191025C00039000 | 2019-10-11 3:31PM EDT | 2019-10-25 | 3.90 | 3.10 | 4.25 | +1.25 | +47.17% | 1 | 2 | 66.89% |
| MO191101C00039000 | 2019-10-10 10:09AM EDT | 2019-11-01 | 4.66 | 3.50 | 4.75 | 0.00 | - | 53 | 79 | 69.68% |
| MO191108C00039000 | 2019-09-27 2:19PM EDT | 2019-11-08 | 4.30 | 3.80 | 4.85 | +1.31 | +43.81% | 2 | 3 | 62.21% |
| MO191122C00039000 | 2019-10-09 11:27AM EDT | 2019-11-22 | 4.40 | 3.35 | 5.15 | 0.00 | - | - | 0 | 56.49% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018P00039000 | 2019-10-11 9:59AM EDT | 2019-10-18 | 0.05 | 0.02 | 0.09 | -0.01 | -20.00% | 3 | 1,170 | 52.93% |
| MO191025P00039000 | 2019-10-09 3:25PM EDT | 2019-10-25 | 0.08 | 0.09 | 0.12 | 0.00 | - | 38 | 148 | 36.72% |
| MO191101P00039000 | 2019-10-11 3:26PM EDT | 2019-11-01 | 0.24 | 0.25 | 0.28 | +0.01 | +4.35% | 18 | 121 | 37.60% |
| MO191108P00039000 | 2019-10-08 1:26PM EDT | 2019-11-08 | 0.28 | 0.30 | 0.43 | -0.20 | -41.67% | 1 | 21 | 37.55% |
| MO191122P00039000 | 2019-10-04 11:55AM EDT | 2019-11-22 | 0.69 | 0.00 | 1.03 | 0.00 | - | 4 | 4 | 44.73% |