MO - Altria Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200605C000400002020-06-01 3:54PM EDT2020-06-050.200.140.24-0.07-25.93%80065430.08%
MO200612C000400002020-06-01 3:57PM EDT2020-06-120.410.360.44-0.01-2.38%1712,00027.34%
MO200619C000400002020-06-01 3:57PM EDT2020-06-190.480.410.50-0.04-7.69%41310,73823.54%
MO200626C000400002020-06-01 3:55PM EDT2020-06-260.610.540.71+0.03+5.17%6261,76725.39%
MO200702C000400002020-06-01 3:22PM EDT2020-07-020.640.350.75-0.19-22.89%32423.78%
MO200710C000400002020-06-01 1:15PM EDT2020-07-100.800.290.93+0.13+19.40%181824.85%
MO200717C000400002020-06-01 3:40PM EDT2020-07-170.910.890.98-0.06-6.19%3061,33823.83%
MO200918C000400002020-06-01 3:03PM EDT2020-09-181.891.351.85-0.10-5.03%5235,96425.81%
MO201218C000400002020-06-01 1:48PM EDT2020-12-182.872.622.99+0.23+8.71%82,47628.92%
MO210115C000400002020-06-01 3:35PM EDT2021-01-152.952.522.95+0.01+0.34%14245,70526.77%
MO220121C000400002020-06-01 3:07PM EDT2022-01-215.305.205.50+0.15+2.91%266,05729.30%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200605P000400002020-06-01 3:45PM EDT2020-06-051.050.881.08-0.60-36.36%1462831.45%
MO200612P000400002020-05-29 11:25AM EDT2020-06-122.551.482.300.00-53250.39%
MO200619P000400002020-06-01 3:53PM EDT2020-06-191.961.632.18+0.07+3.70%136,38348.29%
MO200626P000400002020-05-29 3:55PM EDT2020-06-262.282.052.800.00-232656.20%
MO200702P000400002020-05-29 3:41PM EDT2020-07-022.601.902.870.00-4752.20%
MO200717P000400002020-06-01 3:58PM EDT2020-07-172.672.482.64-0.23-7.93%328338.97%
MO200918P000400002020-06-01 3:53PM EDT2020-09-183.663.603.85-0.23-5.91%173,71039.58%
MO201218P000400002020-06-01 2:16PM EDT2020-12-184.793.456.35-0.11-2.24%770150.92%
MO210115P000400002020-06-01 12:31PM EDT2021-01-155.104.755.30-0.25-4.67%87,32339.17%
MO220121P000400002020-05-27 3:40PM EDT2022-01-218.858.008.750.00-1111,64741.66%