MO - Altria Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200228C000450002020-02-24 12:57PM EST2020-02-280.230.220.23-0.66-74.16%441028.22%
MO200306C000450002020-02-24 1:19PM EST2020-03-060.490.480.49-0.95-65.97%42027.49%
MO200313C000450002020-02-21 10:09AM EST2020-03-131.300.640.710.00-2027.69%
MO200320C000450002020-02-24 1:14PM EST2020-03-200.880.860.89-0.82-48.24%346027.64%
MO200327C000450002020-02-24 12:13PM EST2020-03-271.110.830.91-0.66-37.29%1024.93%
MO200403C000450002020-02-24 12:56PM EST2020-04-030.940.890.95-0.57-37.75%15023.34%
MO200619C000450002020-02-24 1:02PM EST2020-06-191.631.631.72-0.72-30.64%46021.51%
MO200918C000450002020-02-21 1:44PM EST2020-09-182.952.052.190.00-12019.68%
MO201218C000450002020-02-21 2:01PM EST2020-12-183.452.612.750.00-1019.93%
MO210115C000450002020-02-24 12:54PM EST2021-01-152.802.782.87-0.96-25.53%36019.79%
MO220121C000450002020-02-24 1:14PM EST2022-01-214.273.654.55-0.73-14.60%115020.45%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO200228P000450002020-02-24 1:15PM EST2020-02-281.081.131.16+0.83+332.00%606027.05%
MO200306P000450002020-02-24 12:02PM EST2020-03-060.921.341.40+0.42+84.00%244026.12%
MO200313P000450002020-02-24 12:19PM EST2020-03-131.251.521.64+0.40+47.06%37027.15%
MO200320P000450002020-02-24 1:25PM EST2020-03-201.721.671.75+0.99+135.62%493025.68%
MO200327P000450002020-02-24 12:44PM EST2020-03-272.222.272.39+1.02+85.00%74035.16%
MO200403P000450002020-02-24 12:00PM EST2020-04-031.942.372.49+0.64+49.23%22033.69%
MO200619P000450002020-02-24 1:22PM EST2020-06-193.703.553.75+1.04+39.10%154032.40%
MO200918P000450002020-02-24 11:51AM EST2020-09-184.254.554.70+0.85+25.00%1031.47%
MO201218P000450002020-02-19 12:01PM EST2020-12-184.435.155.300.00-16030.03%
MO210115P000450002020-02-24 12:42PM EST2021-01-155.555.605.85+0.75+15.62%35032.03%
MO220121P000450002020-02-21 2:36PM EST2022-01-218.108.209.00+0.40+5.19%1035.03%