MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:40.50
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018C00040500 | 2019-10-11 1:32PM EDT | 2019-10-18 | 2.80 | 1.77 | 2.83 | +0.35 | +14.29% | 15 | 972 | 81.74% |
| MO191025C00040500 | 2019-10-07 3:01PM EDT | 2019-10-25 | 2.34 | 2.26 | 2.38 | 0.00 | - | 10 | 47 | 34.28% |
| MO191101C00040500 | 2019-10-11 3:41PM EDT | 2019-11-01 | 2.89 | 2.59 | 2.66 | +1.47 | +103.52% | 32 | 3 | 36.67% |
| MO191108C00040500 | 2019-10-07 9:56AM EDT | 2019-11-08 | 2.70 | 2.57 | 3.60 | 0.00 | - | 21 | 91 | 54.91% |
| MO191122C00040500 | 2019-10-04 11:30AM EDT | 2019-11-22 | 2.16 | 2.15 | 3.85 | 0.00 | - | - | 3 | 49.07% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018P00040500 | 2019-10-10 3:48PM EDT | 2019-10-18 | 0.09 | 0.09 | 0.12 | -0.01 | -10.00% | 21 | 1,131 | 37.89% |
| MO191025P00040500 | 2019-10-10 11:18AM EDT | 2019-10-25 | 0.14 | 0.22 | 0.25 | -0.04 | -22.22% | 3 | 51 | 31.45% |
| MO191101P00040500 | 2019-10-11 3:53PM EDT | 2019-11-01 | 0.51 | 0.50 | 0.54 | +0.05 | +10.87% | 100 | 226 | 35.06% |
| MO191108P00040500 | 2019-10-11 1:48PM EDT | 2019-11-08 | 0.55 | 0.51 | 0.73 | -0.04 | -6.78% | 94 | 67 | 35.06% |
| MO191122P00040500 | 2019-10-10 11:25AM EDT | 2019-11-22 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |