MO - Altria Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO190426C000450002019-04-09 12:14PM EDT45.0010.179.459.650.00-1692.58%
MO190426C000480002019-04-22 9:56AM EDT48.006.956.556.70-1.30-15.76%2661.33%
MO190426C000495002019-04-03 2:05PM EDT49.505.555.155.250.00-161659.18%
MO190426C000500002019-04-18 1:01PM EDT50.004.944.654.750.00-303554.49%
MO190426C000505002019-04-22 10:06AM EDT50.504.454.154.30-0.15-3.26%4052.15%
MO190426C000520002019-04-16 2:34PM EDT52.004.452.892.960.00-5451.76%
MO190426C000525002019-04-22 10:05AM EDT52.502.792.492.55-0.08-2.79%463050.10%
MO190426C000530002019-04-18 10:24AM EDT53.001.642.122.190.00-100049.81%
MO190426C000535002019-04-22 10:26AM EDT53.501.881.801.84+0.09+5.03%1754548.83%
MO190426C000540002019-04-22 10:36AM EDT54.001.531.511.51+0.03+2.00%263447.46%
MO190426C000545002019-04-22 10:39AM EDT54.501.221.231.25+0.09+7.96%20713447.71%
MO190426C000550002019-04-22 10:30AM EDT55.000.980.971.00+0.10+11.36%26172047.02%
MO190426C000555002019-04-22 10:30AM EDT55.500.760.750.76+0.02+2.70%12565545.41%
MO190426C000560002019-04-22 10:33AM EDT56.000.570.580.60+0.04+7.55%14094345.70%
MO190426C000565002019-04-22 10:29AM EDT56.500.440.440.45+0.05+12.82%15793145.12%
MO190426C000570002019-04-22 10:33AM EDT57.000.320.320.33-0.05-13.51%2891,98244.63%
MO190426C000575002019-04-22 10:35AM EDT57.500.250.240.25+0.04+19.05%482,25845.12%
MO190426C000580002019-04-22 10:07AM EDT58.000.220.180.19+0.06+37.50%796945.70%
MO190426C000585002019-04-22 10:10AM EDT58.500.160.120.14+0.02+14.29%1133645.90%
MO190426C000590002019-04-22 10:27AM EDT59.000.100.090.10+0.01+11.11%4036245.90%
MO190426C000595002019-04-18 12:16PM EDT59.500.080.060.080.00-176547.27%
MO190426C000600002019-04-22 10:17AM EDT60.000.060.040.06+0.03+100.00%7468148.05%
MO190426C000605002019-04-18 11:17AM EDT60.500.050.000.050.00-185749.61%
MO190426C000610002019-04-18 12:10PM EDT61.000.050.000.200.00-6113260.35%
MO190426C000615002019-04-15 2:21PM EDT61.500.110.000.200.00-12,20863.67%
MO190426C000625002019-04-17 1:50PM EDT62.500.040.000.030.00-31851.56%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO190426P000400002019-04-22 10:08AM EDT40.000.020.020.03-0.01-33.33%15118117.19%
MO190426P000450002019-04-22 9:30AM EDT45.000.050.050.090.00-1180090.23%
MO190426P000475002019-04-22 9:39AM EDT47.500.110.090.100.00-11273.05%
MO190426P000480002019-04-22 9:42AM EDT48.000.100.100.11-0.02-16.67%17269.92%
MO190426P000495002019-04-22 9:44AM EDT49.500.170.160.170.00-257562.89%
MO190426P000500002019-04-22 9:32AM EDT50.000.240.190.21+0.04+20.00%1010161.13%
MO190426P000505002019-04-22 10:30AM EDT50.500.230.230.25-0.01-4.17%919159.18%
MO190426P000510002019-04-22 10:01AM EDT51.000.270.280.29-0.03-10.00%1322457.03%
MO190426P000515002019-04-22 9:48AM EDT51.500.340.350.36-0.04-10.53%613255.76%
MO190426P000520002019-04-22 10:36AM EDT52.000.430.430.44-0.04-8.51%4611654.20%
MO190426P000525002019-04-22 10:00AM EDT52.500.490.540.55-0.04-7.55%17529453.32%
MO190426P000530002019-04-22 9:56AM EDT53.000.600.660.67-0.10-14.29%341,63551.86%
MO190426P000535002019-04-22 10:30AM EDT53.500.810.810.84-0.08-8.99%7121851.17%
MO190426P000540002019-04-22 10:38AM EDT54.001.011.011.03-0.03-2.88%4061,81650.68%
MO190426P000545002019-04-22 10:33AM EDT54.501.191.221.23-0.10-7.75%1,85573549.71%
MO190426P000550002019-04-22 10:29AM EDT55.001.461.471.49-0.09-5.81%1353,94049.41%
MO190426P000555002019-04-22 9:48AM EDT55.501.651.761.80-0.22-11.76%2232149.90%
MO190426P000560002019-04-22 10:12AM EDT56.001.882.062.11-0.03-1.57%1773049.17%
MO190426P000565002019-04-22 10:01AM EDT56.502.302.432.48+0.06+2.68%71,33549.81%
MO190426P000570002019-04-22 10:03AM EDT57.002.632.822.86-0.17-6.07%7739849.90%
MO190426P000575002019-04-18 1:12PM EDT57.502.953.153.300.00-8111652.05%
MO190426P000580002019-04-18 3:59PM EDT58.003.753.653.750.00-2020,35251.07%
MO190426P000590002019-04-17 3:03PM EDT59.002.854.554.650.00-2022852.54%
MO190426P000605002019-04-22 9:51AM EDT60.505.606.006.10+1.50+36.59%442759.18%