MO - Altria Group, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:50.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200619C00050000 | 2020-06-05 11:43AM EDT | 2020-06-19 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 17 | 5,538 | 41.41% |
| MO200918C00050000 | 2020-06-05 12:33PM EDT | 2020-09-18 | 0.25 | 0.21 | 0.27 | +0.07 | +38.89% | 88 | 1,094 | 24.32% |
| MO201218C00050000 | 2020-06-05 12:38PM EDT | 2020-12-18 | 0.80 | 0.63 | 0.84 | +0.24 | +42.86% | 113 | 1,802 | 25.49% |
| MO210115C00050000 | 2020-06-05 12:30PM EDT | 2021-01-15 | 0.84 | 0.77 | 0.97 | +0.23 | +37.70% | 204 | 6,510 | 25.20% |
| MO220121C00050000 | 2020-06-05 12:30PM EDT | 2022-01-21 | 2.90 | 2.41 | 3.35 | +0.78 | +36.79% | 37 | 1,784 | 28.08% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200605P00050000 | 2020-05-13 7:05PM EDT | 2020-06-05 | 11.40 | 5.85 | 9.90 | 0.00 | - | 2 | 0 | 137.50% |
| MO200612P00050000 | 2020-05-06 2:48PM EDT | 2020-06-12 | 14.65 | 6.65 | 10.90 | 0.00 | - | - | 1 | 130.47% |
| MO200619P00050000 | 2020-06-05 10:19AM EDT | 2020-06-19 | 9.30 | 8.60 | 8.80 | -1.43 | -13.33% | 5 | 3,973 | 92.19% |
| MO200918P00050000 | 2020-06-05 12:49PM EDT | 2020-09-18 | 9.27 | 9.15 | 9.55 | -2.28 | -19.74% | 8 | 513 | 46.53% |
| MO201218P00050000 | 2020-06-01 2:15PM EDT | 2020-12-18 | 12.60 | 9.60 | 10.00 | 0.00 | - | 10 | 57 | 38.29% |
| MO210115P00050000 | 2020-06-04 11:10AM EDT | 2021-01-15 | 12.03 | 10.00 | 10.65 | 0.00 | - | 1 | 2,820 | 41.21% |
| MO220121P00050000 | 2020-06-03 3:10PM EDT | 2022-01-21 | 14.10 | 12.00 | 14.20 | 0.00 | - | 2 | 421 | 42.22% |
© 2020 Verizon Media. All rights reserved.