MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MO190920C00030000 2019-09-12 3:38PM EDT 30.00 14.30 9.25 12.85 0.00 - 124 0 277.73%
MO190920C00032500 2019-09-09 10:05AM EDT 32.50 11.75 6.70 10.35 0.00 - 1 0 212.11%
MO190920C00035000 2019-09-12 3:44PM EDT 35.00 9.45 4.35 7.80 0.00 - 33 0 166.80%
MO190920C00037000 2019-09-17 10:11AM EDT 37.00 4.65 - - 0.00 - - - 0.00%
MO190920C00037500 2019-09-12 3:46PM EDT 37.50 7.00 1.71 5.40 0.00 - 7 0 105.86%
MO190920C00038000 2019-09-17 3:04PM EDT 38.00 3.36 1.87 4.65 0.00 - 1 1 120.90%
MO190920C00039000 2019-09-18 9:48AM EDT 39.00 2.20 0.86 3.90 -3.20 -59.26% 1 0 106.06%
MO190920C00039500 2019-09-18 2:02PM EDT 39.50 1.57 0.53 2.62 -0.68 -30.22% 1 1 60.16%
MO190920C00040000 2019-09-18 1:38PM EDT 40.00 1.04 0.84 1.34 -0.78 -42.86% 6 68 71.68%
MO190920C00040500 2019-09-18 3:57PM EDT 40.50 0.69 0.57 0.59 -0.36 -34.29% 92 80 33.01%
MO190920C00041000 2019-09-18 3:59PM EDT 41.00 0.30 0.30 0.31 -0.39 -56.52% 847 86 31.84%
MO190920C00041500 2019-09-18 3:59PM EDT 41.50 0.15 0.13 0.14 -0.24 -61.54% 839 519 31.45%
MO190920C00042000 2019-09-18 3:59PM EDT 42.00 0.08 0.06 0.10 -0.15 -65.22% 1,112 3,822 38.28%
MO190920C00042500 2019-09-18 3:59PM EDT 42.50 0.05 0.03 0.08 -0.08 -61.54% 705 2,971 45.31%
MO190920C00043000 2019-09-18 3:38PM EDT 43.00 0.05 0.03 0.07 -0.03 -37.50% 210 3,059 52.34%
MO190920C00043500 2019-09-18 2:52PM EDT 43.50 0.04 0.02 0.05 -0.01 -20.00% 69 3,121 52.34%
MO190920C00044000 2019-09-18 2:18PM EDT 44.00 0.04 0.02 0.08 -0.01 -20.00% 13 4,003 64.06%
MO190920C00044500 2019-09-18 3:54PM EDT 44.50 0.02 0.01 0.05 -0.01 -33.33% 42 1,726 64.84%
MO190920C00045000 2019-09-18 3:56PM EDT 45.00 0.09 0.02 0.03 +0.05 +125.00% 87 7,428 69.53%
MO190920C00045500 2019-09-18 3:38PM EDT 45.50 0.02 0.00 0.02 0.00 - 200 1,075 65.63%
MO190920C00046000 2019-09-18 3:53PM EDT 46.00 0.05 0.02 0.05 +0.02 +66.67% 34 3,293 86.72%
MO190920C00046500 2019-09-17 10:34AM EDT 46.50 0.02 0.00 0.13 0.00 - 21 2,139 104.69%
MO190920C00047000 2019-09-18 2:46PM EDT 47.00 0.01 0.01 0.02 -0.02 -66.67% 20 5,384 87.50%
MO190920C00047500 2019-09-18 11:10AM EDT 47.50 0.03 0.00 0.01 -0.02 -40.00% 50 6,274 81.25%
MO190920C00048000 2019-09-17 9:54AM EDT 48.00 0.01 0.00 0.02 0.00 - 1 2,762 93.75%
MO190920C00048500 2019-09-16 1:34PM EDT 48.50 0.03 0.00 0.02 0.00 - 5 1,135 98.44%
MO190920C00049000 2019-09-17 3:01PM EDT 49.00 0.02 0.00 0.02 0.00 - 8 7,993 103.13%
MO190920C00049500 2019-09-12 12:33PM EDT 49.50 0.02 0.00 0.01 0.00 - 1 2,217 100.00%
MO190920C00050000 2019-09-18 3:42PM EDT 50.00 0.01 0.00 0.01 0.00 - 261 24,465 106.25%
MO190920C00050500 2019-09-11 10:46AM EDT 50.50 0.03 0.00 0.02 0.00 - 210 358 118.75%
MO190920C00051000 2019-09-16 3:28PM EDT 51.00 0.01 0.00 0.01 0.00 - 2 2,023 112.50%
MO190920C00051500 2019-09-09 10:40AM EDT 51.50 0.01 0.00 0.02 0.00 - 4 633 128.13%
MO190920C00052000 2019-09-12 10:09AM EDT 52.00 0.05 0.00 0.02 0.00 - 2 1,954 131.25%
MO190920C00052500 2019-09-18 3:18PM EDT 52.50 0.01 0.00 0.01 0.00 - 485 13,121 125.00%
MO190920C00053000 2019-09-05 3:14PM EDT 53.00 0.01 0.00 0.02 0.00 - 6 997 140.63%
MO190920C00053500 2019-09-13 1:14PM EDT 53.50 0.02 0.00 0.02 0.00 - 10 114 146.88%
MO190920C00054000 2019-09-16 12:08PM EDT 54.00 0.01 0.00 0.02 0.00 - 2 88 150.00%
MO190920C00055000 2019-09-17 2:58PM EDT 55.00 0.01 0.00 0.02 0.00 - 41 5,398 159.38%
MO190920C00056000 2019-09-03 11:38AM EDT 56.00 0.03 0.00 0.02 0.00 - 1 353 168.75%
MO190920C00057500 2019-09-17 2:04PM EDT 57.50 0.01 0.00 0.02 0.00 - 3 4,479 178.13%
MO190920C00060000 2019-09-16 2:05PM EDT 60.00 0.01 0.00 0.02 0.00 - 64 8,324 196.88%
MO190920C00062500 2019-09-18 1:35PM EDT 62.50 0.01 0.00 0.02 -0.01 -50.00% 4 1,721 218.75%
MO190920C00065000 2019-09-18 10:30AM EDT 65.00 0.02 0.00 0.02 +0.01 +100.00% 25 1,864 234.38%
MO190920C00070000 2019-08-30 1:40PM EDT 70.00 0.01 0.00 0.01 0.00 - 29 1,806 250.00%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MO190920P00030000 2019-09-18 9:31AM EDT 30.00 0.01 0.00 0.01 0.00 - 1 3,796 156.25%
MO190920P00032500 2019-09-11 12:36PM EDT 32.50 0.01 0.00 0.02 0.00 - 9 606 128.13%
MO190920P00035000 2019-09-18 3:32PM EDT 35.00 0.01 0.00 0.02 -0.01 -50.00% 82 5,164 90.63%
MO190920P00035500 2019-09-13 10:36AM EDT 35.50 0.03 - 0.74 0.00 - 2 10 229.30%
MO190920P00036000 2019-09-09 10:47AM EDT 36.00 0.03 - 0.59 0.00 - - 9 196.09%
MO190920P00037500 2019-09-18 3:34PM EDT 37.50 0.03 0.01 0.03 +0.01 +50.00% 75 1,890 60.94%
MO190920P00038000 2019-09-17 1:21PM EDT 38.00 0.05 0.00 0.19 0.00 - 106 143 73.83%
MO190920P00038500 2019-09-18 12:10PM EDT 38.50 0.04 - - -0.02 -33.33% - - 0.00%
MO190920P00039000 2019-09-18 3:34PM EDT 39.00 0.06 0.00 0.08 -0.01 -14.29% 132 263 50.78%
MO190920P00039500 2019-09-18 3:52PM EDT 39.50 0.07 0.04 0.08 -0.01 -12.50% 146 373 40.43%
MO190920P00040000 2019-09-18 3:55PM EDT 40.00 0.10 0.06 0.15 -0.03 -23.08% 268 5,405 37.70%
MO190920P00040500 2019-09-18 3:58PM EDT 40.50 0.18 0.20 0.23 -0.03 -14.29% 1,002 860 31.25%
MO190920P00041000 2019-09-18 3:59PM EDT 41.00 0.43 0.41 0.43 +0.07 +19.44% 1,712 2,805 28.52%
MO190920P00041500 2019-09-18 3:52PM EDT 41.50 0.70 0.76 0.79 +0.12 +20.69% 952 2,471 30.47%
MO190920P00042000 2019-09-18 2:53PM EDT 42.00 1.15 0.01 1.35 +0.27 +30.68% 58 1,875 49.02%
MO190920P00042500 2019-09-18 3:59PM EDT 42.50 1.65 1.50 3.20 +0.29 +21.32% 834 8,042 110.74%
MO190920P00043000 2019-09-18 3:59PM EDT 43.00 2.12 1.92 2.28 +0.38 +21.84% 8 2,948 60.94%
MO190920P00043500 2019-09-18 3:34PM EDT 43.50 2.60 1.98 3.05 +0.36 +16.07% 31 1,747 105.47%
MO190920P00044000 2019-09-18 3:44PM EDT 44.00 3.10 2.74 3.65 +0.21 +7.27% 14 4,599 59.38%
MO190920P00044500 2019-09-18 2:30PM EDT 44.50 2.70 2.42 3.75 -0.30 -10.00% 2 685 81.64%
MO190920P00045000 2019-09-18 3:53PM EDT 45.00 4.20 3.95 4.25 +0.48 +12.90% 178 9,105 89.45%
MO190920P00045500 2019-09-18 12:51PM EDT 45.50 4.56 3.15 4.90 +1.26 +38.18% 12 1,692 125.20%
MO190920P00046000 2019-09-18 2:48PM EDT 46.00 6.25 4.55 5.50 +1.37 +28.07% 12 1,498 148.83%
MO190920P00046500 2019-09-18 2:49PM EDT 46.50 4.85 4.80 6.75 -0.11 -2.22% 2 288 117.97%
MO190920P00047000 2019-09-18 2:48PM EDT 47.00 7.35 5.85 6.30 +1.41 +23.74% 12 506 131.25%
MO190920P00047500 2019-09-18 2:10PM EDT 47.50 6.85 6.30 6.90 +0.55 +8.73% 1 2,014 158.20%
MO190920P00048000 2019-09-18 2:48PM EDT 48.00 8.25 6.65 7.40 +2.58 +45.50% 21 583 166.02%
MO190920P00048500 2019-09-18 2:48PM EDT 48.50 7.90 7.05 8.35 +2.30 +41.07% 7 310 120.31%
MO190920P00049000 2019-09-18 2:49PM EDT 49.00 8.25 7.05 9.10 +0.65 +8.55% 1 158 277.34%
MO190920P00049500 2019-09-10 2:35PM EDT 49.50 6.32 7.30 10.25 0.00 - 10 36 159.38%
MO190920P00050000 2019-09-18 3:48PM EDT 50.00 9.00 8.70 9.35 +0.23 +2.62% 2,030 2,411 184.77%
MO190920P00050500 2019-09-18 2:48PM EDT 50.50 10.85 9.10 9.95 +2.00 +22.60% 6 374 212.11%
MO190920P00051000 2019-08-28 11:30AM EDT 51.00 5.61 8.70 11.80 0.00 - 1 42 170.31%
MO190920P00051500 2019-09-11 11:09AM EDT 51.50 7.48 9.25 12.30 0.00 - 20 38 184.38%
MO190920P00052000 2019-09-13 2:31PM EDT 52.00 9.60 9.25 12.95 0.00 - 4 0 420.90%
MO190920P00052500 2019-09-18 2:22PM EDT 52.50 11.60 11.30 13.20 +0.50 +4.50% 2 1,780 289.84%
MO190920P00053000 2019-08-27 11:08AM EDT 53.00 4.10 10.35 13.80 0.00 - - 0 422.85%
MO190920P00053500 2019-08-27 11:03AM EDT 53.50 4.35 10.80 14.35 0.00 - - 33 436.33%
MO190920P00054000 2019-08-20 2:05PM EDT 54.00 8.40 11.20 14.95 0.00 - - 0 455.08%
MO190920P00055000 2019-09-18 2:49PM EDT 55.00 13.80 13.75 14.70 +0.17 +1.25% 19 261 203.91%
MO190920P00057500 2019-09-18 1:38PM EDT 57.50 16.69 16.10 17.10 +1.33 +8.66% 12 62 331.64%
MO190920P00060000 2019-09-13 10:12AM EDT 60.00 17.27 17.45 20.90 0.00 - 3 6 206.25%
MO190920P00062500 2019-09-12 2:53PM EDT 62.50 18.95 19.55 23.65 0.00 - 7 0 599.61%
MO190920P00065000 2019-09-09 10:05AM EDT 65.00 21.60 22.00 26.15 0.00 - 1 0 631.05%
MO190920P00070000 2019-09-18 2:22PM EDT 70.00 29.15 27.85 30.60 +2.17 +8.04% 20 1 331.25%