MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:50.00
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018C00050000 | 2019-10-15 3:53PM EDT | 2019-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 14,666 | 75.00% |
| MO191025C00050000 | 2019-10-14 9:31AM EDT | 2019-10-25 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 44.92% |
| MO191115C00050000 | 2019-10-16 9:42AM EDT | 2019-11-15 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 1,072 | 28.52% |
| MO191220C00050000 | 2019-10-16 1:12PM EDT | 2019-12-20 | 0.17 | 0.16 | 0.19 | 0.00 | - | 2 | 5,786 | 24.22% |
| MO200117C00050000 | 2019-10-16 2:21PM EDT | 2020-01-17 | 0.26 | 0.23 | 0.29 | 0.00 | - | 14 | 8,003 | 22.66% |
| MO200320C00050000 | 2019-10-16 12:16PM EDT | 2020-03-20 | 0.70 | 0.62 | 0.77 | 0.00 | - | 6 | 2,648 | 24.22% |
| MO200619C00050000 | 2019-10-16 2:51PM EDT | 2020-06-19 | 1.21 | 1.15 | 1.26 | 0.00 | - | 10 | 1,541 | 23.63% |
| MO210115C00050000 | 2019-10-16 3:14PM EDT | 2021-01-15 | 2.67 | 2.53 | 2.74 | 0.00 | - | 157 | 4,118 | 25.87% |
| MO220121C00050000 | 2019-10-16 10:10AM EDT | 2022-01-21 | 4.10 | 3.50 | 6.70 | 0.00 | - | 5 | 498 | 34.60% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018P00050000 | 2019-10-16 1:59PM EDT | 2019-10-18 | 6.60 | 6.55 | 6.70 | 0.00 | - | 71 | 325 | 126.95% |
| MO191025P00050000 | 2019-10-07 10:18AM EDT | 2019-10-25 | 7.75 | 6.55 | 6.65 | 0.00 | - | 1 | 0 | 57.23% |
| MO191101P00050000 | 2019-10-10 12:25PM EDT | 2019-11-01 | 6.80 | 6.55 | 6.75 | 0.00 | - | 1 | 0 | 53.03% |
| MO191115P00050000 | 2019-10-14 3:23PM EDT | 2019-11-15 | 7.27 | 6.55 | 6.70 | 0.00 | - | 10 | 16 | 36.57% |
| MO191220P00050000 | 2019-10-14 10:21AM EDT | 2019-12-20 | 7.40 | 6.55 | 6.75 | 0.00 | - | 1 | 2,164 | 26.32% |
| MO200117P00050000 | 2019-10-15 11:11AM EDT | 2020-01-17 | 7.56 | 7.40 | 7.75 | 0.00 | - | 1 | 9,157 | 38.53% |
| MO200320P00050000 | 2019-10-03 11:59AM EDT | 2020-03-20 | 10.90 | 7.25 | 8.70 | 0.00 | - | 41 | 160 | 39.30% |
| MO200619P00050000 | 2019-10-07 11:51AM EDT | 2020-06-19 | 9.35 | 8.85 | 9.35 | 0.00 | - | 2 | 1,382 | 36.10% |
| MO210115P00050000 | 2019-10-15 11:20AM EDT | 2021-01-15 | 11.40 | 11.20 | 11.50 | 0.00 | - | 27 | 2,056 | 37.88% |
| MO220121P00050000 | 2019-10-10 9:44AM EDT | 2022-01-21 | 14.62 | 12.05 | 16.40 | 0.00 | - | 3 | 34 | 46.97% |