MO - Altria Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191025C000300002019-10-04 1:58PM EDT30.0011.3514.7515.200.00-500.00%
MO191025C000350002019-09-25 1:42PM EDT35.004.859.8010.200.00-100.00%
MO191025C000375002019-10-11 9:48AM EDT37.505.457.407.700.00-1000.00%
MO191025C000380002019-10-11 11:00AM EDT38.005.106.857.200.00-100.00%
MO191025C000390002019-10-11 3:31PM EDT39.003.905.856.250.00-100.00%
MO191025C000395002019-10-07 12:40PM EDT39.503.105.305.650.00-200.00%
MO191025C000400002019-10-15 2:02PM EDT40.003.604.905.200.00-800.00%
MO191025C000405002019-10-17 11:56AM EDT40.503.404.204.600.00-1000.00%
MO191025C000410002019-10-18 11:09AM EDT41.003.343.804.150.00-100.00%
MO191025C000415002019-10-21 9:31AM EDT41.503.403.453.60+0.52+18.06%1000.00%
MO191025C000420002019-10-18 3:46PM EDT42.002.432.953.050.00-9700.00%
MO191025C000425002019-10-18 2:40PM EDT42.502.052.432.520.00-4400.00%
MO191025C000430002019-10-18 3:42PM EDT43.001.481.942.080.00-5100.00%
MO191025C000435002019-10-21 9:37AM EDT43.501.531.481.57+0.49+47.12%200.00%
MO191025C000440002019-10-21 9:35AM EDT44.001.021.111.17+0.31+43.66%1700.00%
MO191025C000445002019-10-21 9:39AM EDT44.500.760.690.75+0.37+94.87%900.00%
MO191025C000450002019-10-21 9:42AM EDT45.000.430.430.45+0.22+104.76%546012.31%
MO191025C000455002019-10-21 9:42AM EDT45.500.230.230.26+0.12+109.09%67016.11%
MO191025C000460002019-10-21 9:39AM EDT46.000.110.090.12+0.05+83.33%7016.99%
MO191025C000465002019-10-21 9:38AM EDT46.500.060.040.06+0.02+50.00%2018.75%
MO191025C000470002019-10-18 3:02PM EDT47.000.010.000.100.00-29027.93%
MO191025C000475002019-09-17 10:11AM EDT47.500.130.000.610.00-1866.80%
MO191025C000480002019-10-15 2:17PM EDT48.000.010.000.050.00--032.42%
MO191025C000485002019-09-19 2:13PM EDT48.500.050.000.220.00-5554.49%
MO191025C000490002019-09-11 10:40AM EDT49.000.220.000.630.00-1967.38%
MO191025C000495002019-09-16 12:09AM EDT49.500.170.000.300.00--458.40%
MO191025C000500002019-10-14 9:31AM EDT50.000.050.000.050.00-1049.22%
MO191025C000515002019-09-06 2:10PM EDT51.500.140.000.100.00-2060.94%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO191025P000300002019-10-10 2:33PM EDT30.000.020.000.020.00-10137.50%
MO191025P000340002019-10-01 9:36AM EDT34.000.070.000.020.00-1098.44%
MO191025P000350002019-10-07 10:18AM EDT35.000.060.000.020.00-1090.63%
MO191025P000360002019-10-08 12:29PM EDT36.000.010.000.020.00-3081.25%
MO191025P000365002019-10-07 2:48PM EDT36.500.070.000.020.00-1076.56%
MO191025P000375002019-10-18 2:43PM EDT37.500.010.000.020.00-3068.75%
MO191025P000380002019-10-16 2:20PM EDT38.000.020.000.050.00-2072.66%
MO191025P000385002019-10-14 11:39AM EDT38.500.050.000.360.00-2099.80%
MO191025P000390002019-10-17 10:16AM EDT39.000.020.000.290.00-3088.87%
MO191025P000395002019-10-18 3:42PM EDT39.500.040.000.020.00-11051.56%
MO191025P000400002019-10-21 9:42AM EDT40.000.010.000.05-0.01-50.00%2053.91%
MO191025P000405002019-10-17 11:15AM EDT40.500.050.000.090.00-1055.08%
MO191025P000410002019-10-18 3:48PM EDT41.000.030.000.050.00-43051.17%
MO191025P000415002019-10-18 1:27PM EDT41.500.040.000.170.00-47051.56%
MO191025P000420002019-10-18 3:58PM EDT42.000.050.000.170.00-334055.66%
MO191025P000425002019-10-18 3:13PM EDT42.500.070.020.040.00-149033.99%
MO191025P000430002019-10-18 3:53PM EDT43.000.110.030.060.00-1,070032.03%
MO191025P000435002019-10-21 9:34AM EDT43.500.090.070.08-0.10-52.63%4028.71%
MO191025P000440002019-10-21 9:42AM EDT44.000.170.140.16-0.17-50.00%63028.91%
MO191025P000445002019-10-21 9:39AM EDT44.500.280.270.27-0.27-49.09%37028.22%
MO191025P000450002019-10-18 3:46PM EDT45.000.830.450.510.00-17031.15%
MO191025P000455002019-10-21 9:42AM EDT45.500.770.720.77-0.42-35.29%21031.93%
MO191025P000460002019-10-17 11:07AM EDT46.002.131.091.400.00-3048.05%
MO191025P000470002019-09-16 12:09AM EDT47.004.102.843.100.00--693.75%
MO191025P000475002019-09-16 12:09AM EDT47.505.453.353.600.00--0102.34%
MO191025P000480002019-09-30 9:32AM EDT48.007.562.953.200.00-25060.94%
MO191025P000490002019-10-01 2:15PM EDT49.008.203.954.150.00-10071.29%
MO191025P000500002019-10-07 10:18AM EDT50.007.754.905.200.00-1082.52%
MO191025P000550002019-09-16 9:35AM EDT55.0013.3310.8011.200.00--0199.22%
MO191025P000600002019-09-18 10:56AM EDT60.0018.9615.6516.000.00--0235.16%