MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200529C00031000 | 2020-04-27 10:31AM EDT | 31.00 | 9.13 | 5.05 | 7.55 | 0.00 | - | - | 1 | 216.21% |
| MO200529C00032000 | 2020-05-20 10:34AM EDT | 32.00 | 5.54 | 5.20 | 5.95 | 0.00 | - | 1 | 2 | 124.22% |
| MO200529C00033000 | 2020-05-22 12:40PM EDT | 33.00 | 4.45 | 2.90 | 5.00 | -0.30 | -6.32% | 11 | 3 | 113.28% |
| MO200529C00034000 | 2020-05-18 12:04AM EDT | 34.00 | 2.25 | 2.77 | 4.35 | 0.00 | - | - | 2 | 129.88% |
| MO200529C00034500 | 2020-05-18 12:04AM EDT | 34.50 | 1.79 | 2.75 | 3.65 | 0.00 | - | - | 1 | 100.78% |
| MO200529C00035000 | 2020-05-22 3:13PM EDT | 35.00 | 2.55 | 1.91 | 3.05 | -0.10 | -3.77% | 2 | 6 | 81.25% |
| MO200529C00035500 | 2020-05-22 12:11PM EDT | 35.50 | 1.97 | 1.74 | 2.78 | -0.10 | -4.83% | 1 | 44 | 90.92% |
| MO200529C00036000 | 2020-05-22 10:21AM EDT | 36.00 | 1.54 | 1.29 | 2.36 | -0.07 | -4.35% | 6 | 59 | 85.74% |
| MO200529C00036500 | 2020-05-22 3:40PM EDT | 36.50 | 1.33 | 1.10 | 1.68 | +0.16 | +13.68% | 22 | 92 | 60.64% |
| MO200529C00037000 | 2020-05-22 3:47PM EDT | 37.00 | 0.97 | 0.89 | 1.35 | 0.00 | - | 77 | 120 | 60.25% |
| MO200529C00037500 | 2020-05-22 3:51PM EDT | 37.50 | 0.62 | 0.51 | 0.74 | -0.05 | -7.46% | 187 | 208 | 39.36% |
| MO200529C00038000 | 2020-05-22 3:59PM EDT | 38.00 | 0.41 | 0.33 | 0.50 | 0.00 | - | 353 | 435 | 39.55% |
| MO200529C00038500 | 2020-05-22 3:59PM EDT | 38.50 | 0.21 | 0.00 | 0.28 | -0.04 | -16.00% | 291 | 330 | 36.82% |
| MO200529C00039000 | 2020-05-22 3:50PM EDT | 39.00 | 0.11 | 0.07 | 0.15 | -0.07 | -38.89% | 382 | 424 | 35.94% |
| MO200529C00039500 | 2020-05-22 3:19PM EDT | 39.50 | 0.04 | 0.02 | 0.07 | -0.10 | -71.43% | 8 | 175 | 34.77% |
| MO200529C00040000 | 2020-05-22 3:13PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 100 | 453 | 36.33% |
| MO200529C00040500 | 2020-05-20 10:49AM EDT | 40.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 1,427 | 36.72% |
| MO200529C00041000 | 2020-05-22 2:25PM EDT | 41.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 50.00% |
| MO200529C00041500 | 2020-04-29 2:47PM EDT | 41.50 | 1.12 | 0.00 | 0.27 | 0.00 | - | - | 6 | 70.31% |
| MO200529C00042000 | 2020-05-14 3:19PM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 17 | 61.33% |
| MO200529C00042500 | 2020-05-04 3:10PM EDT | 42.50 | 0.29 | 0.00 | 0.06 | 0.00 | - | 5 | 11 | 60.94% |
| MO200529C00043500 | 2020-04-28 12:59PM EDT | 43.50 | 0.66 | 0.00 | 0.10 | 0.00 | - | 4 | 1 | 76.56% |
| MO200529C00044000 | 2020-05-07 9:30AM EDT | 44.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 96.48% |
| MO200529C00044500 | 2020-04-30 2:25PM EDT | 44.50 | 0.16 | 0.00 | 0.46 | 0.00 | - | 2 | 1,303 | 120.31% |
| MO200529C00045000 | 2020-05-08 2:46PM EDT | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 29 | 137 | 75.78% |
| MO200529C00045500 | 2020-04-24 11:24AM EDT | 45.50 | 0.26 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 88.28% |
| MO200529C00046000 | 2020-04-24 3:27PM EDT | 46.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 117.19% |
| MO200529C00047000 | 2020-04-28 9:47AM EDT | 47.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | - | 1 | 126.95% |
| MO200529C00050000 | 2020-05-15 12:38PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 444 | 112.50% |
Putsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO200529P00020000 | 2020-05-18 12:04AM EDT | 20.00 | 0.17 | - | 0.03 | 0.00 | - | - | 1 | 265.63% |
| MO200529P00030000 | 2020-05-21 11:23AM EDT | 30.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 100 | 1,127 | 142.58% |
| MO200529P00032000 | 2020-05-20 10:58AM EDT | 32.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 107.81% |
| MO200529P00033000 | 2020-05-15 3:25PM EDT | 33.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 60.94% |
| MO200529P00034000 | 2020-05-22 12:33PM EDT | 34.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 116 | 56 | 51.56% |
| MO200529P00034500 | 2020-05-11 2:58PM EDT | 34.50 | 0.45 | 0.02 | 0.07 | 0.00 | - | 1 | 36 | 53.13% |
| MO200529P00035000 | 2020-05-22 3:57PM EDT | 35.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 85 | 482 | 50.00% |
| MO200529P00035500 | 2020-05-22 11:50AM EDT | 35.50 | 0.14 | 0.06 | 0.12 | +0.01 | +7.69% | 13 | 62 | 50.59% |
| MO200529P00036000 | 2020-05-22 3:34PM EDT | 36.00 | 0.13 | 0.07 | 0.12 | -0.05 | -27.78% | 66 | 347 | 42.19% |
| MO200529P00036500 | 2020-05-22 3:34PM EDT | 36.50 | 0.20 | 0.15 | 0.18 | -0.10 | -33.33% | 114 | 235 | 39.06% |
| MO200529P00037000 | 2020-05-22 3:52PM EDT | 37.00 | 0.28 | 0.23 | 0.28 | -0.26 | -48.15% | 250 | 145 | 36.72% |
| MO200529P00037500 | 2020-05-22 3:58PM EDT | 37.50 | 0.43 | 0.40 | 0.45 | -0.33 | -43.42% | 106 | 112 | 35.55% |
| MO200529P00038000 | 2020-05-22 3:28PM EDT | 38.00 | 0.82 | 0.37 | 0.75 | -0.17 | -17.17% | 37 | 97 | 38.28% |
| MO200529P00038500 | 2020-05-22 1:40PM EDT | 38.50 | 1.27 | 0.83 | 1.43 | -0.02 | -1.55% | 5 | 4 | 62.70% |
| MO200529P00039000 | 2020-05-20 9:57AM EDT | 39.00 | 1.89 | 0.38 | 1.46 | 0.00 | - | 1 | 27 | 39.45% |
| MO200529P00039500 | 2020-05-14 2:13PM EDT | 39.50 | 3.52 | 1.05 | 2.23 | 0.00 | - | 6 | 15 | 70.22% |
| MO200529P00040000 | 2020-05-20 3:33PM EDT | 40.00 | 2.30 | 2.20 | 3.15 | 0.00 | - | 1 | 48 | 75.10% |
| MO200529P00040500 | 2020-05-19 3:24PM EDT | 40.50 | 3.30 | 0.98 | 3.15 | 0.00 | - | 1 | 0 | 81.45% |
| MO200529P00041000 | 2020-05-14 2:13PM EDT | 41.00 | 5.35 | 2.62 | 3.90 | 0.00 | - | 6 | 10 | 110.55% |
| MO200529P00041500 | 2020-05-12 12:46PM EDT | 41.50 | 4.30 | 1.71 | 4.50 | 0.00 | - | 5 | 0 | 126.95% |
| MO200529P00043000 | 2020-04-20 12:06AM EDT | 43.00 | 3.69 | 3.90 | 6.35 | 0.00 | - | 1 | 1 | 179.00% |
© 2020 Verizon Media. All rights reserved.