MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:47.50
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191025C00047500 | 2019-09-17 10:11AM EDT | 2019-10-25 | 0.13 | 0.00 | 0.61 | 0.00 | - | 1 | 8 | 62.11% |
| MO191101C00047500 | 2019-10-18 2:40PM EDT | 2019-11-01 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MO191115C00047500 | 2019-10-18 3:59PM EDT | 2019-11-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,365 | 0 | 6.25% |
| MO191129C00047500 | 2019-10-18 12:50PM EDT | 2019-11-29 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MO191220C00047500 | 2019-10-18 3:56PM EDT | 2019-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| MO200117C00047500 | 2019-10-18 2:51PM EDT | 2020-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| MO200320C00047500 | 2019-10-18 3:29PM EDT | 2020-03-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MO200619C00047500 | 2019-10-18 12:33PM EDT | 2020-06-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2,536 | 0 | 1.56% |
| MO210115C00047500 | 2019-10-18 2:52PM EDT | 2021-01-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MO220121C00047500 | 2019-10-17 1:30PM EDT | 2022-01-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191025P00047500 | 2019-09-16 12:09AM EDT | 2019-10-25 | 5.45 | 3.35 | 3.60 | 0.00 | - | - | 0 | 62.11% |
| MO191115P00047500 | 2019-10-18 12:16PM EDT | 2019-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MO191220P00047500 | 2019-10-18 2:03PM EDT | 2019-12-20 | 3.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MO200117P00047500 | 2019-10-18 2:48PM EDT | 2020-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO200320P00047500 | 2019-10-14 11:16AM EDT | 2020-03-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO200619P00047500 | 2019-10-17 2:02PM EDT | 2020-06-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO210115P00047500 | 2019-10-10 11:00AM EDT | 2021-01-15 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO220121P00047500 | 2019-09-25 10:49AM EDT | 2022-01-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |