MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:60.00
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018C00060000 | 2019-09-19 2:52PM EDT | 2019-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MO191220C00060000 | 2019-10-14 2:32PM EDT | 2019-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO200117C00060000 | 2019-10-14 3:04PM EDT | 2020-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MO200320C00060000 | 2019-10-07 11:33AM EDT | 2020-03-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MO200619C00060000 | 2019-10-14 12:39PM EDT | 2020-06-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MO210115C00060000 | 2019-10-11 1:40PM EDT | 2021-01-15 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO220121C00060000 | 2019-10-10 2:31PM EDT | 2022-01-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO191018P00060000 | 2019-09-25 12:30PM EDT | 2019-10-18 | 20.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MO191025P00060000 | 2019-09-18 10:56AM EDT | 2019-10-25 | 18.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO191220P00060000 | 2019-09-16 12:35PM EDT | 2019-12-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO200117P00060000 | 2019-10-14 1:07PM EDT | 2020-01-17 | 17.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO200320P00060000 | 2019-09-04 9:33AM EDT | 2020-03-20 | 17.70 | 20.05 | 21.15 | 0.00 | - | 9 | 0 | 72.46% |
| MO200619P00060000 | 2019-10-14 1:07PM EDT | 2020-06-19 | 18.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO210115P00060000 | 2019-10-11 2:27PM EDT | 2021-01-15 | 19.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MO220121P00060000 | 2019-10-10 12:33PM EDT | 2022-01-21 | 22.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |