MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:39.50
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018C00039500 | 2019-10-07 1:27PM EDT | 2019-10-18 | 2.85 | 2.72 | 3.75 | 0.00 | - | 2 | 30 | 55.47% |
| MO191025C00039500 | 2019-10-07 12:40PM EDT | 2019-10-25 | 3.10 | 2.61 | 3.95 | 0.00 | - | 2 | 3 | 69.53% |
| MO191101C00039500 | 2019-10-09 10:11AM EDT | 2019-11-01 | 3.50 | 3.20 | 4.20 | 0.00 | - | 3 | 14 | 63.09% |
| MO191122C00039500 | 2019-10-10 6:10PM EDT | 2019-11-22 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018P00039500 | 2019-10-11 3:11PM EDT | 2019-10-18 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 17 | 1,417 | 42.58% |
| MO191025P00039500 | 2019-10-11 10:08AM EDT | 2019-10-25 | 0.10 | 0.12 | 0.15 | 0.00 | - | 2 | 56 | 34.86% |
| MO191101P00039500 | 2019-10-11 11:57AM EDT | 2019-11-01 | 0.30 | 0.32 | 0.35 | +0.02 | +7.14% | 4 | 87 | 36.77% |
| MO191108P00039500 | 2019-10-10 9:44AM EDT | 2019-11-08 | 0.52 | 0.31 | 0.50 | 0.00 | - | 3 | 15 | 36.28% |
| MO191122P00039500 | 2019-10-11 3:31PM EDT | 2019-11-22 | 0.55 | 0.05 | 1.21 | 0.00 | - | 1 | 3 | 45.17% |
| MO191129P00039500 | 2019-10-10 10:10AM EDT | 2019-11-29 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |