MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:43.00
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191025C00043000 | 2019-10-18 3:42PM EDT | 2019-10-25 | 1.48 | 1.34 | 1.41 | +0.25 | +20.33% | 32 | 607 | 19.73% |
| MO191101C00043000 | 2019-10-18 2:35PM EDT | 2019-11-01 | 1.87 | 1.73 | 1.77 | +0.19 | +11.31% | 21 | 360 | 28.22% |
| MO191108C00043000 | 2019-10-18 2:53PM EDT | 2019-11-08 | 2.04 | 1.86 | 1.91 | +0.29 | +16.57% | 7 | 114 | 26.86% |
| MO191122C00043000 | 2019-10-16 10:51AM EDT | 2019-11-22 | 1.76 | 2.07 | 2.16 | 0.00 | - | 2 | 16 | 25.88% |
| MO191129C00043000 | 2019-10-14 1:56PM EDT | 2019-11-29 | 1.56 | 2.16 | 2.26 | 0.00 | - | 2 | 5 | 25.44% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191025P00043000 | 2019-10-18 3:53PM EDT | 2019-10-25 | 0.11 | 0.12 | 0.13 | -0.04 | -26.67% | 427 | 1,494 | 23.24% |
| MO191101P00043000 | 2019-10-18 3:37PM EDT | 2019-11-01 | 0.45 | 0.46 | 0.49 | -0.08 | -15.09% | 58 | 140 | 29.88% |
| MO191108P00043000 | 2019-10-18 2:56PM EDT | 2019-11-08 | 0.54 | 0.58 | 0.63 | -0.10 | -15.62% | 3 | 29 | 28.17% |
| MO191122P00043000 | 2019-10-18 1:40PM EDT | 2019-11-22 | 0.78 | 0.81 | 0.85 | -0.14 | -15.22% | 3 | 33 | 26.27% |
| MO191129P00043000 | 2019-10-18 3:42PM EDT | 2019-11-29 | 0.82 | 0.86 | 0.92 | -0.17 | -17.17% | 2 | 515 | 25.24% |