MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:47.50
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200619C00047500 | 2020-05-29 3:12PM EDT | 2020-06-19 | 0.02 | 0.01 | 0.08 | 0.00 | - | 265 | 8,384 | 48.05% |
| MO200918C00047500 | 2020-05-29 10:19AM EDT | 2020-09-18 | 0.25 | 0.25 | 0.32 | -0.03 | -10.71% | 13 | 1,013 | 27.93% |
| MO201218C00047500 | 2020-05-29 3:20PM EDT | 2020-12-18 | 0.70 | 0.57 | 0.84 | 0.00 | - | 1 | 384 | 28.08% |
| MO210115C00047500 | 2020-05-29 10:25AM EDT | 2021-01-15 | 0.75 | 0.69 | 1.00 | -0.05 | -6.25% | 5 | 3,777 | 28.10% |
| MO220121C00047500 | 2020-05-28 3:02PM EDT | 2022-01-21 | 2.70 | 1.99 | 3.15 | 0.00 | - | 8 | 652 | 29.71% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200619P00047500 | 2020-05-29 3:15PM EDT | 2020-06-19 | 9.46 | 8.55 | 9.45 | +0.09 | +0.96% | 51 | 3,944 | 77.25% |
| MO200918P00047500 | 2020-05-29 3:15PM EDT | 2020-09-18 | 10.03 | 9.50 | 11.00 | -0.06 | -0.59% | 61 | 325 | 51.95% |
| MO201218P00047500 | 2020-04-30 10:00AM EDT | 2020-12-18 | 9.50 | 9.05 | 12.15 | 0.00 | - | 3 | 110 | 56.23% |
| MO210115P00047500 | 2020-05-29 1:36PM EDT | 2021-01-15 | 11.18 | 9.05 | 11.60 | -0.12 | -1.06% | 1 | 1,028 | 48.06% |
| MO220121P00047500 | 2020-05-26 11:26AM EDT | 2022-01-21 | 12.65 | 11.10 | 14.95 | 0.00 | - | 1 | 330 | 46.78% |
© 2020 Verizon Media. All rights reserved.