MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO200529C000310002020-04-27 10:31AM EDT31.009.135.057.550.00--1216.21%
MO200529C000320002020-05-20 10:34AM EDT32.005.545.205.950.00-12124.22%
MO200529C000330002020-05-22 12:40PM EDT33.004.452.905.00-0.30-6.32%113113.28%
MO200529C000340002020-05-18 12:04AM EDT34.002.252.774.350.00--2129.88%
MO200529C000345002020-05-18 12:04AM EDT34.501.792.753.650.00--1100.78%
MO200529C000350002020-05-22 3:13PM EDT35.002.551.913.05-0.10-3.77%2681.25%
MO200529C000355002020-05-22 12:11PM EDT35.501.971.742.78-0.10-4.83%14490.92%
MO200529C000360002020-05-22 10:21AM EDT36.001.541.292.36-0.07-4.35%65985.74%
MO200529C000365002020-05-22 3:40PM EDT36.501.331.101.68+0.16+13.68%229260.64%
MO200529C000370002020-05-22 3:47PM EDT37.000.970.891.350.00-7712060.25%
MO200529C000375002020-05-22 3:51PM EDT37.500.620.510.74-0.05-7.46%18720839.36%
MO200529C000380002020-05-22 3:59PM EDT38.000.410.330.500.00-35343539.55%
MO200529C000385002020-05-22 3:59PM EDT38.500.210.000.28-0.04-16.00%29133036.82%
MO200529C000390002020-05-22 3:50PM EDT39.000.110.070.15-0.07-38.89%38242435.94%
MO200529C000395002020-05-22 3:19PM EDT39.500.040.020.07-0.10-71.43%817534.77%
MO200529C000400002020-05-22 3:13PM EDT40.000.030.020.04-0.01-25.00%10045336.33%
MO200529C000405002020-05-20 10:49AM EDT40.500.070.000.020.00-11,42736.72%
MO200529C000410002020-05-22 2:25PM EDT41.000.020.000.050.00-14750.00%
MO200529C000415002020-04-29 2:47PM EDT41.501.120.000.270.00--670.31%
MO200529C000420002020-05-14 3:19PM EDT42.000.030.000.100.00-111761.33%
MO200529C000425002020-05-04 3:10PM EDT42.500.290.000.060.00-51160.94%
MO200529C000435002020-04-28 12:59PM EDT43.500.660.000.100.00-4176.56%
MO200529C000440002020-05-07 9:30AM EDT44.000.040.000.230.00-1296.48%
MO200529C000445002020-04-30 2:25PM EDT44.500.160.000.460.00-21,303120.31%
MO200529C000450002020-05-08 2:46PM EDT45.000.040.000.030.00-2913775.78%
MO200529C000455002020-04-24 11:24AM EDT45.500.260.000.060.00-1188.28%
MO200529C000460002020-04-24 3:27PM EDT46.000.210.000.230.00-23117.19%
MO200529C000470002020-04-28 9:47AM EDT47.000.120.000.230.00--1126.95%
MO200529C000500002020-05-15 12:38PM EDT50.000.010.000.030.00-1444112.50%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO200529P000200002020-05-18 12:04AM EDT20.000.17-0.030.00--1265.63%
MO200529P000300002020-05-21 11:23AM EDT30.000.010.000.270.00-1001,127142.58%
MO200529P000320002020-05-20 10:58AM EDT32.000.040.000.250.00-112107.81%
MO200529P000330002020-05-15 3:25PM EDT33.000.180.000.030.00-21460.94%
MO200529P000340002020-05-22 12:33PM EDT34.000.030.000.04-0.02-40.00%1165651.56%
MO200529P000345002020-05-11 2:58PM EDT34.500.450.020.070.00-13653.13%
MO200529P000350002020-05-22 3:57PM EDT35.000.060.060.07-0.04-40.00%8548250.00%
MO200529P000355002020-05-22 11:50AM EDT35.500.140.060.12+0.01+7.69%136250.59%
MO200529P000360002020-05-22 3:34PM EDT36.000.130.070.12-0.05-27.78%6634742.19%
MO200529P000365002020-05-22 3:34PM EDT36.500.200.150.18-0.10-33.33%11423539.06%
MO200529P000370002020-05-22 3:52PM EDT37.000.280.230.28-0.26-48.15%25014536.72%
MO200529P000375002020-05-22 3:58PM EDT37.500.430.400.45-0.33-43.42%10611235.55%
MO200529P000380002020-05-22 3:28PM EDT38.000.820.370.75-0.17-17.17%379738.28%
MO200529P000385002020-05-22 1:40PM EDT38.501.270.831.43-0.02-1.55%5462.70%
MO200529P000390002020-05-20 9:57AM EDT39.001.890.381.460.00-12739.45%
MO200529P000395002020-05-14 2:13PM EDT39.503.521.052.230.00-61570.22%
MO200529P000400002020-05-20 3:33PM EDT40.002.302.203.150.00-14875.10%
MO200529P000405002020-05-19 3:24PM EDT40.503.300.983.150.00-1081.45%
MO200529P000410002020-05-14 2:13PM EDT41.005.352.623.900.00-610110.55%
MO200529P000415002020-05-12 12:46PM EDT41.504.301.714.500.00-50126.95%
MO200529P000430002020-04-20 12:06AM EDT43.003.693.906.350.00-11179.00%