MO - Altria Group, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:40.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200605C00040000 | 2020-06-01 3:54PM EDT | 2020-06-05 | 0.20 | 0.14 | 0.24 | -0.07 | -25.93% | 800 | 654 | 30.08% |
| MO200612C00040000 | 2020-06-01 3:57PM EDT | 2020-06-12 | 0.41 | 0.36 | 0.44 | -0.01 | -2.38% | 171 | 2,000 | 27.34% |
| MO200619C00040000 | 2020-06-01 3:57PM EDT | 2020-06-19 | 0.48 | 0.41 | 0.50 | -0.04 | -7.69% | 413 | 10,738 | 23.54% |
| MO200626C00040000 | 2020-06-01 3:55PM EDT | 2020-06-26 | 0.61 | 0.54 | 0.71 | +0.03 | +5.17% | 626 | 1,767 | 25.39% |
| MO200702C00040000 | 2020-06-01 3:22PM EDT | 2020-07-02 | 0.64 | 0.35 | 0.75 | -0.19 | -22.89% | 3 | 24 | 23.78% |
| MO200710C00040000 | 2020-06-01 1:15PM EDT | 2020-07-10 | 0.80 | 0.29 | 0.93 | +0.13 | +19.40% | 1 | 818 | 24.85% |
| MO200717C00040000 | 2020-06-01 3:40PM EDT | 2020-07-17 | 0.91 | 0.89 | 0.98 | -0.06 | -6.19% | 306 | 1,338 | 23.83% |
| MO200918C00040000 | 2020-06-01 3:03PM EDT | 2020-09-18 | 1.89 | 1.35 | 1.85 | -0.10 | -5.03% | 523 | 5,964 | 25.81% |
| MO201218C00040000 | 2020-06-01 1:48PM EDT | 2020-12-18 | 2.87 | 2.62 | 2.99 | +0.23 | +8.71% | 8 | 2,476 | 28.92% |
| MO210115C00040000 | 2020-06-01 3:35PM EDT | 2021-01-15 | 2.95 | 2.52 | 2.95 | +0.01 | +0.34% | 142 | 45,705 | 26.77% |
| MO220121C00040000 | 2020-06-01 3:07PM EDT | 2022-01-21 | 5.30 | 5.20 | 5.50 | +0.15 | +2.91% | 26 | 6,057 | 29.30% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200605P00040000 | 2020-06-01 3:45PM EDT | 2020-06-05 | 1.05 | 0.88 | 1.08 | -0.60 | -36.36% | 146 | 28 | 31.45% |
| MO200612P00040000 | 2020-05-29 11:25AM EDT | 2020-06-12 | 2.55 | 1.48 | 2.30 | 0.00 | - | 5 | 32 | 50.39% |
| MO200619P00040000 | 2020-06-01 3:53PM EDT | 2020-06-19 | 1.96 | 1.63 | 2.18 | +0.07 | +3.70% | 13 | 6,383 | 48.29% |
| MO200626P00040000 | 2020-05-29 3:55PM EDT | 2020-06-26 | 2.28 | 2.05 | 2.80 | 0.00 | - | 23 | 26 | 56.20% |
| MO200702P00040000 | 2020-05-29 3:41PM EDT | 2020-07-02 | 2.60 | 1.90 | 2.87 | 0.00 | - | 4 | 7 | 52.20% |
| MO200717P00040000 | 2020-06-01 3:58PM EDT | 2020-07-17 | 2.67 | 2.48 | 2.64 | -0.23 | -7.93% | 32 | 83 | 38.97% |
| MO200918P00040000 | 2020-06-01 3:53PM EDT | 2020-09-18 | 3.66 | 3.60 | 3.85 | -0.23 | -5.91% | 17 | 3,710 | 39.58% |
| MO201218P00040000 | 2020-06-01 2:16PM EDT | 2020-12-18 | 4.79 | 3.45 | 6.35 | -0.11 | -2.24% | 7 | 701 | 50.92% |
| MO210115P00040000 | 2020-06-01 12:31PM EDT | 2021-01-15 | 5.10 | 4.75 | 5.30 | -0.25 | -4.67% | 8 | 7,323 | 39.17% |
| MO220121P00040000 | 2020-05-27 3:40PM EDT | 2022-01-21 | 8.85 | 8.00 | 8.75 | 0.00 | - | 111 | 1,647 | 41.66% |
© 2020 Verizon Media. All rights reserved.