MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:42.50
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191018C000425002019-10-11 3:51PM EDT2019-10-180.670.620.67-0.35-34.31%3446,45831.93%
MO191025C000425002019-10-11 12:12PM EDT2019-10-251.090.860.91-0.14-11.38%1444828.42%
MO191101C000425002019-10-11 2:47PM EDT2019-11-011.301.281.34-0.35-21.21%241,74633.69%
MO191108C000425002019-10-11 10:29AM EDT2019-11-081.901.421.74+0.06+3.26%23037.65%
MO191115C000425002019-10-11 3:59PM EDT2019-11-151.611.571.65-0.39-19.60%718,53831.64%
MO191122C000425002019-10-10 3:36PM EDT2019-11-222.091.692.330.00-104640.87%
MO191129C000425002019-10-11 3:19PM EDT2019-11-291.981.362.05--4-33.11%
MO191220C000425002019-10-11 3:59PM EDT2019-12-202.192.102.25-0.26-10.61%792,65230.25%
MO200117C000425002019-10-11 3:53PM EDT2020-01-172.332.222.36-0.35-13.06%22610,41426.73%
MO200320C000425002019-10-11 12:51PM EDT2020-03-203.102.673.50-0.10-3.13%2051,21430.98%
MO200619C000425002019-10-11 3:58PM EDT2020-06-193.432.684.05-0.37-9.74%443,13628.65%
MO210115C000425002019-10-11 2:50PM EDT2021-01-155.054.805.20+0.04+0.80%1726,08927.21%
MO220121C000425002019-10-10 12:52PM EDT2022-01-216.455.808.350.00-1013932.79%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191018P000425002019-10-11 3:58PM EDT2019-10-180.540.550.59+0.05+10.00%3873,73631.45%
MO191025P000425002019-10-11 10:40AM EDT2019-10-250.650.770.82+0.02+3.17%4016827.78%
MO191101P000425002019-10-11 2:36PM EDT2019-11-011.061.181.23+0.09+9.28%298432.67%
MO191108P000425002019-10-11 3:31PM EDT2019-11-081.231.281.39+0.10+8.85%222131.47%
MO191115P000425002019-10-11 3:53PM EDT2019-11-151.451.431.50+0.13+9.85%3931,00930.08%
MO191122P000425002019-10-11 3:02PM EDT2019-11-221.441.541.830.00-2252933.20%
MO191220P000425002019-10-11 1:40PM EDT2019-12-201.801.882.00+0.03+1.69%803,23927.81%
MO200117P000425002019-10-11 2:35PM EDT2020-01-172.572.552.64-0.05-2.00%604,30530.77%
MO200320P000425002019-10-10 3:50PM EDT2020-03-203.363.103.70-0.01-0.30%204,31933.42%
MO200619P000425002019-10-11 3:47PM EDT2020-06-194.603.955.55+0.05+1.10%324,76239.97%
MO210115P000425002019-10-10 12:24PM EDT2021-01-156.654.808.20-0.15-2.21%202,32243.68%
MO220121P000425002019-10-11 11:40AM EDT2022-01-218.757.7011.50-1.25-12.50%21345.98%