MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191018C000400002019-10-18 10:09AM EDT2019-10-184.204.154.25-0.05-1.18%253410.00%
MO191025C000400002019-10-15 2:02PM EDT2019-10-253.604.154.300.00-8570.00%
MO191101C000400002019-10-15 1:54PM EDT2019-11-013.654.254.400.00-29932.42%
MO191108C000400002019-10-15 10:30AM EDT2019-11-083.424.354.500.00-22033.20%
MO191115C000400002019-10-18 10:35AM EDT2019-11-154.454.354.50+0.01+0.23%191,67228.91%
MO191122C000400002019-10-15 1:44PM EDT2019-11-223.804.454.600.00-1829.74%
MO191220C000400002019-10-18 10:38AM EDT2019-12-204.754.755.00+0.05+1.06%1179431.06%
MO200117C000400002019-10-18 10:23AM EDT2020-01-174.854.854.95-0.10-2.02%72,60825.10%
MO200320C000400002019-10-17 3:59PM EDT2020-03-205.355.205.400.00-1037224.67%
MO200619C000400002019-10-18 10:45AM EDT2020-06-195.605.555.85-0.10-1.75%883923.46%
MO210115C000400002019-10-18 10:54AM EDT2021-01-157.157.007.15+0.05+0.70%10734,57024.92%
MO220121C000400002019-10-18 9:47AM EDT2022-01-218.468.109.90+0.36+4.44%1465630.03%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191018P000400002019-10-18 10:31AM EDT2019-10-180.020.000.02+0.01+100.00%15,79190.63%
MO191025P000400002019-10-17 3:17PM EDT2019-10-250.040.020.030.00-641537.50%
MO191101P000400002019-10-18 10:48AM EDT2019-11-010.080.060.08-0.02-20.00%865333.40%
MO191108P000400002019-10-17 11:09AM EDT2019-11-080.160.120.140.00-49431.54%
MO191115P000400002019-10-18 10:19AM EDT2019-11-150.170.170.19-0.03-15.00%464,46729.88%
MO191122P000400002019-10-18 10:19AM EDT2019-11-220.230.220.26-0.07-23.33%255029.40%
MO191129P000400002019-10-16 3:29PM EDT2019-11-290.430.260.330.00-52429.05%
MO191220P000400002019-10-18 10:12AM EDT2019-12-200.500.450.50-0.01-1.96%146,02227.64%
MO200117P000400002019-10-18 10:29AM EDT2020-01-170.910.860.91+0.01+1.11%813,68829.69%
MO200320P000400002019-10-17 3:49PM EDT2020-03-201.691.611.700.00-251,33831.47%
MO200619P000400002019-10-18 10:29AM EDT2020-06-192.622.562.68-0.27-9.34%32,65232.86%
MO210115P000400002019-10-17 2:52PM EDT2021-01-154.904.755.000.00-55,03037.28%
MO220121P000400002019-10-18 10:07AM EDT2022-01-217.256.157.75-0.19-2.55%163239.17%