MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:42.50
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200717C00042500 | 2020-07-14 3:58PM EDT | 2020-07-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,880 | 0 | 12.50% |
| MO200724C00042500 | 2020-07-14 3:58PM EDT | 2020-07-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| MO200731C00042500 | 2020-07-14 3:33PM EDT | 2020-07-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| MO200807C00042500 | 2020-07-14 1:40PM EDT | 2020-08-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MO200821C00042500 | 2020-07-14 3:55PM EDT | 2020-08-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| MO200918C00042500 | 2020-07-14 3:58PM EDT | 2020-09-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| MO201218C00042500 | 2020-07-13 2:01PM EDT | 2020-12-18 | 2.64 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| MO210115C00042500 | 2020-07-14 3:48PM EDT | 2021-01-15 | 2.86 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| MO220121C00042500 | 2020-07-13 2:53PM EDT | 2022-01-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200717P00042500 | 2020-07-14 3:49PM EDT | 2020-07-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MO200724P00042500 | 2020-07-13 3:51PM EDT | 2020-07-24 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO200814P00042500 | 2020-07-06 11:01AM EDT | 2020-08-14 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO200821P00042500 | 2020-07-13 2:06PM EDT | 2020-08-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO200918P00042500 | 2020-07-14 3:48PM EDT | 2020-09-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO201218P00042500 | 2020-06-25 12:14PM EDT | 2020-12-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO210115P00042500 | 2020-07-14 11:05AM EDT | 2021-01-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO220121P00042500 | 2020-06-22 12:14PM EDT | 2022-01-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.