MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO190719C000350002019-06-19 1:47PM EDT35.0014.7515.2015.950.00--0331.25%
MO190719C000400002019-07-12 3:55PM EDT40.009.5010.3511.050.00-20285.94%
MO190719C000425002019-07-16 3:11PM EDT42.506.607.958.250.00-140186.72%
MO190719C000430002019-07-12 10:02AM EDT43.006.907.258.050.00-270196.88%
MO190719C000440002019-07-18 9:52AM EDT44.006.406.506.650.00-40143.75%
MO190719C000450002019-07-18 2:19PM EDT45.006.005.505.650.00-200123.44%
MO190719C000455002019-07-05 12:48PM EDT45.503.304.805.150.00-50139.84%
MO190719C000460002019-07-18 10:43AM EDT46.004.464.554.650.00-100113.67%
MO190719C000465002019-07-11 10:28AM EDT46.503.153.954.750.00-220156.25%
MO190719C000470002019-07-17 12:51PM EDT47.002.353.503.650.00-50084.38%
MO190719C000475002019-07-18 12:48PM EDT47.503.532.983.200.00-152078.91%
MO190719C000480002019-07-18 3:37PM EDT48.002.682.562.640.00-42071.09%
MO190719C000485002019-07-18 3:26PM EDT48.502.422.062.150.00-168060.94%
MO190719C000490002019-07-18 2:44PM EDT49.002.011.521.700.00-336050.59%
MO190719C000495002019-07-18 3:37PM EDT49.501.300.991.180.00-91048.44%
MO190719C000500002019-07-18 3:59PM EDT50.000.660.620.700.00-1,909035.94%
MO190719C000505002019-07-18 3:48PM EDT50.500.360.280.320.00-825028.91%
MO190719C000510002019-07-18 3:48PM EDT51.000.110.100.120.00-1,949028.13%
MO190719C000515002019-07-18 3:59PM EDT51.500.030.030.050.00-186031.25%
MO190719C000520002019-07-18 1:32PM EDT52.000.030.000.060.00-11043.75%
MO190719C000525002019-07-18 3:58PM EDT52.500.010.000.010.00-39037.50%
MO190719C000530002019-06-25 1:47PM EDT53.000.060.000.100.00--061.33%
MO190719C000550002019-07-18 1:12PM EDT55.000.010.000.020.00-56073.44%
MO190719C000575002019-07-18 11:36AM EDT57.500.010.000.020.00-40106.25%
MO190719C000600002019-06-17 1:20PM EDT60.000.020.000.010.00-200447125.00%
MO190719C000650002019-05-31 2:08PM EDT65.000.050.000.020.00-2020187.50%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO190719P000350002019-07-03 12:58PM EDT35.000.040.000.020.00-270275.00%
MO190719P000375002019-07-18 9:50AM EDT37.500.010.000.020.00-10225.00%
MO190719P000400002019-07-18 9:31AM EDT40.000.030.000.010.00-10168.75%
MO190719P000425002019-07-15 12:37PM EDT42.500.010.000.020.00-20140.63%
MO190719P000430002019-07-11 9:55AM EDT43.000.020.000.020.00-10131.25%
MO190719P000440002019-07-12 11:55AM EDT44.000.020.000.020.00-400115.63%
MO190719P000450002019-07-18 12:43PM EDT45.000.010.000.020.00-21096.88%
MO190719P000455002019-07-15 10:32AM EDT45.500.010.000.010.00-1081.25%
MO190719P000460002019-07-18 2:01PM EDT46.000.010.000.010.00-2075.00%
MO190719P000465002019-07-12 12:03PM EDT46.500.050.000.010.00-2065.63%
MO190719P000470002019-07-18 3:37PM EDT47.000.020.000.020.00-122065.63%
MO190719P000475002019-07-18 3:43PM EDT47.500.020.000.020.00-40056.25%
MO190719P000480002019-07-18 11:09AM EDT48.000.030.000.020.00-154054.69%
MO190719P000485002019-07-18 2:41PM EDT48.500.030.010.060.00-50050.78%
MO190719P000490002019-07-18 3:38PM EDT49.000.040.030.130.00-2,677050.59%
MO190719P000495002019-07-18 1:04PM EDT49.500.050.040.130.00-178045.70%
MO190719P000500002019-07-18 3:59PM EDT50.000.130.100.140.00-4,238032.62%
MO190719P000505002019-07-18 3:48PM EDT50.500.230.230.260.00-458025.98%
MO190719P000510002019-07-18 3:55PM EDT51.000.550.520.570.00-249025.78%
MO190719P000515002019-07-18 3:43PM EDT51.500.930.901.000.00-82026.95%
MO190719P000520002019-07-18 10:19AM EDT52.001.681.421.570.00-10051.17%
MO190719P000525002019-07-18 3:02PM EDT52.501.431.892.060.00-20060.55%
MO190719P000530002019-07-18 3:26PM EDT53.002.102.372.550.00-23068.75%
MO190719P000535002019-07-18 1:07PM EDT53.502.482.892.940.00-4600.00%
MO190719P000540002019-07-18 11:55AM EDT54.003.453.353.450.00-1100.00%
MO190719P000550002019-07-10 9:33AM EDT55.006.494.354.450.00-200.00%
MO190719P000570002019-07-01 11:13AM EDT57.008.656.206.750.00-13090.63%
MO190719P000575002019-07-18 9:48AM EDT57.507.206.857.000.00-20123.44%
MO190719P000600002019-06-19 9:47AM EDT60.009.909.309.700.00-600156.25%
MO190719P000650002019-06-21 9:44AM EDT65.0014.9514.3014.800.00-200251.56%