MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:42.50
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018C00042500 | 2019-10-11 3:51PM EDT | 2019-10-18 | 0.67 | 0.62 | 0.67 | -0.35 | -34.31% | 344 | 6,458 | 31.93% |
| MO191025C00042500 | 2019-10-11 12:12PM EDT | 2019-10-25 | 1.09 | 0.86 | 0.91 | -0.14 | -11.38% | 14 | 448 | 28.42% |
| MO191101C00042500 | 2019-10-11 2:47PM EDT | 2019-11-01 | 1.30 | 1.28 | 1.34 | -0.35 | -21.21% | 24 | 1,746 | 33.69% |
| MO191108C00042500 | 2019-10-11 10:29AM EDT | 2019-11-08 | 1.90 | 1.42 | 1.74 | +0.06 | +3.26% | 2 | 30 | 37.65% |
| MO191115C00042500 | 2019-10-11 3:59PM EDT | 2019-11-15 | 1.61 | 1.57 | 1.65 | -0.39 | -19.60% | 71 | 8,538 | 31.64% |
| MO191122C00042500 | 2019-10-10 3:36PM EDT | 2019-11-22 | 2.09 | 1.69 | 2.33 | 0.00 | - | 10 | 46 | 40.87% |
| MO191129C00042500 | 2019-10-11 3:19PM EDT | 2019-11-29 | 1.98 | 1.36 | 2.05 | - | - | 4 | - | 33.11% |
| MO191220C00042500 | 2019-10-11 3:59PM EDT | 2019-12-20 | 2.19 | 2.10 | 2.25 | -0.26 | -10.61% | 79 | 2,652 | 30.25% |
| MO200117C00042500 | 2019-10-11 3:53PM EDT | 2020-01-17 | 2.33 | 2.22 | 2.36 | -0.35 | -13.06% | 226 | 10,414 | 26.73% |
| MO200320C00042500 | 2019-10-11 12:51PM EDT | 2020-03-20 | 3.10 | 2.67 | 3.50 | -0.10 | -3.13% | 205 | 1,214 | 30.98% |
| MO200619C00042500 | 2019-10-11 3:58PM EDT | 2020-06-19 | 3.43 | 2.68 | 4.05 | -0.37 | -9.74% | 44 | 3,136 | 28.65% |
| MO210115C00042500 | 2019-10-11 2:50PM EDT | 2021-01-15 | 5.05 | 4.80 | 5.20 | +0.04 | +0.80% | 172 | 6,089 | 27.21% |
| MO220121C00042500 | 2019-10-10 12:52PM EDT | 2022-01-21 | 6.45 | 5.80 | 8.35 | 0.00 | - | 10 | 139 | 32.79% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018P00042500 | 2019-10-11 3:58PM EDT | 2019-10-18 | 0.54 | 0.55 | 0.59 | +0.05 | +10.00% | 387 | 3,736 | 31.45% |
| MO191025P00042500 | 2019-10-11 10:40AM EDT | 2019-10-25 | 0.65 | 0.77 | 0.82 | +0.02 | +3.17% | 40 | 168 | 27.78% |
| MO191101P00042500 | 2019-10-11 2:36PM EDT | 2019-11-01 | 1.06 | 1.18 | 1.23 | +0.09 | +9.28% | 29 | 84 | 32.67% |
| MO191108P00042500 | 2019-10-11 3:31PM EDT | 2019-11-08 | 1.23 | 1.28 | 1.39 | +0.10 | +8.85% | 22 | 21 | 31.47% |
| MO191115P00042500 | 2019-10-11 3:53PM EDT | 2019-11-15 | 1.45 | 1.43 | 1.50 | +0.13 | +9.85% | 393 | 1,009 | 30.08% |
| MO191122P00042500 | 2019-10-11 3:02PM EDT | 2019-11-22 | 1.44 | 1.54 | 1.83 | 0.00 | - | 22 | 529 | 33.20% |
| MO191220P00042500 | 2019-10-11 1:40PM EDT | 2019-12-20 | 1.80 | 1.88 | 2.00 | +0.03 | +1.69% | 80 | 3,239 | 27.81% |
| MO200117P00042500 | 2019-10-11 2:35PM EDT | 2020-01-17 | 2.57 | 2.55 | 2.64 | -0.05 | -2.00% | 60 | 4,305 | 30.77% |
| MO200320P00042500 | 2019-10-10 3:50PM EDT | 2020-03-20 | 3.36 | 3.10 | 3.70 | -0.01 | -0.30% | 20 | 4,319 | 33.42% |
| MO200619P00042500 | 2019-10-11 3:47PM EDT | 2020-06-19 | 4.60 | 3.95 | 5.55 | +0.05 | +1.10% | 32 | 4,762 | 39.97% |
| MO210115P00042500 | 2019-10-10 12:24PM EDT | 2021-01-15 | 6.65 | 4.80 | 8.20 | -0.15 | -2.21% | 20 | 2,322 | 43.68% |
| MO220121P00042500 | 2019-10-11 11:40AM EDT | 2022-01-21 | 8.75 | 7.70 | 11.50 | -1.25 | -12.50% | 2 | 13 | 45.98% |