MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:40.00
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018C00040000 | 2019-10-18 10:09AM EDT | 2019-10-18 | 4.20 | 4.15 | 4.25 | -0.05 | -1.18% | 25 | 341 | 0.00% |
| MO191025C00040000 | 2019-10-15 2:02PM EDT | 2019-10-25 | 3.60 | 4.15 | 4.30 | 0.00 | - | 8 | 57 | 0.00% |
| MO191101C00040000 | 2019-10-15 1:54PM EDT | 2019-11-01 | 3.65 | 4.25 | 4.40 | 0.00 | - | 2 | 99 | 32.42% |
| MO191108C00040000 | 2019-10-15 10:30AM EDT | 2019-11-08 | 3.42 | 4.35 | 4.50 | 0.00 | - | 2 | 20 | 33.20% |
| MO191115C00040000 | 2019-10-18 10:35AM EDT | 2019-11-15 | 4.45 | 4.35 | 4.50 | +0.01 | +0.23% | 19 | 1,672 | 28.91% |
| MO191122C00040000 | 2019-10-15 1:44PM EDT | 2019-11-22 | 3.80 | 4.45 | 4.60 | 0.00 | - | 1 | 8 | 29.74% |
| MO191220C00040000 | 2019-10-18 10:38AM EDT | 2019-12-20 | 4.75 | 4.75 | 5.00 | +0.05 | +1.06% | 11 | 794 | 31.06% |
| MO200117C00040000 | 2019-10-18 10:23AM EDT | 2020-01-17 | 4.85 | 4.85 | 4.95 | -0.10 | -2.02% | 7 | 2,608 | 25.10% |
| MO200320C00040000 | 2019-10-17 3:59PM EDT | 2020-03-20 | 5.35 | 5.20 | 5.40 | 0.00 | - | 10 | 372 | 24.67% |
| MO200619C00040000 | 2019-10-18 10:45AM EDT | 2020-06-19 | 5.60 | 5.55 | 5.85 | -0.10 | -1.75% | 8 | 839 | 23.46% |
| MO210115C00040000 | 2019-10-18 10:54AM EDT | 2021-01-15 | 7.15 | 7.00 | 7.15 | +0.05 | +0.70% | 107 | 34,570 | 24.92% |
| MO220121C00040000 | 2019-10-18 9:47AM EDT | 2022-01-21 | 8.46 | 8.10 | 9.90 | +0.36 | +4.44% | 14 | 656 | 30.03% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018P00040000 | 2019-10-18 10:31AM EDT | 2019-10-18 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 5,791 | 90.63% |
| MO191025P00040000 | 2019-10-17 3:17PM EDT | 2019-10-25 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 415 | 37.50% |
| MO191101P00040000 | 2019-10-18 10:48AM EDT | 2019-11-01 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 8 | 653 | 33.40% |
| MO191108P00040000 | 2019-10-17 11:09AM EDT | 2019-11-08 | 0.16 | 0.12 | 0.14 | 0.00 | - | 4 | 94 | 31.54% |
| MO191115P00040000 | 2019-10-18 10:19AM EDT | 2019-11-15 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 46 | 4,467 | 29.88% |
| MO191122P00040000 | 2019-10-18 10:19AM EDT | 2019-11-22 | 0.23 | 0.22 | 0.26 | -0.07 | -23.33% | 25 | 50 | 29.40% |
| MO191129P00040000 | 2019-10-16 3:29PM EDT | 2019-11-29 | 0.43 | 0.26 | 0.33 | 0.00 | - | 5 | 24 | 29.05% |
| MO191220P00040000 | 2019-10-18 10:12AM EDT | 2019-12-20 | 0.50 | 0.45 | 0.50 | -0.01 | -1.96% | 14 | 6,022 | 27.64% |
| MO200117P00040000 | 2019-10-18 10:29AM EDT | 2020-01-17 | 0.91 | 0.86 | 0.91 | +0.01 | +1.11% | 8 | 13,688 | 29.69% |
| MO200320P00040000 | 2019-10-17 3:49PM EDT | 2020-03-20 | 1.69 | 1.61 | 1.70 | 0.00 | - | 25 | 1,338 | 31.47% |
| MO200619P00040000 | 2019-10-18 10:29AM EDT | 2020-06-19 | 2.62 | 2.56 | 2.68 | -0.27 | -9.34% | 3 | 2,652 | 32.86% |
| MO210115P00040000 | 2019-10-17 2:52PM EDT | 2021-01-15 | 4.90 | 4.75 | 5.00 | 0.00 | - | 5 | 5,030 | 37.28% |
| MO220121P00040000 | 2019-10-18 10:07AM EDT | 2022-01-21 | 7.25 | 6.15 | 7.75 | -0.19 | -2.55% | 1 | 632 | 39.17% |