MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO230616C000225002023-06-07 3:48PM EDT22.5022.7022.4523.000.00-3237175.00%
MO230616C000250002023-05-10 12:12PM EDT25.0020.8019.9520.500.00-116150.00%
MO230616C000275002023-05-19 2:16PM EDT27.5017.7217.4518.000.00-1667128.13%
MO230616C000300002023-06-07 2:31PM EDT30.0015.1514.9515.500.00-367106.25%
MO230616C000325002023-06-01 10:49AM EDT32.5012.1012.4513.000.00-15487.50%
MO230616C000350002023-06-08 10:41AM EDT35.0010.209.9510.500.00-1026168.75%
MO230616C000360002023-05-25 10:36AM EDT36.008.678.959.500.00--2862.50%
MO230616C000375002023-06-08 3:39PM EDT37.507.797.458.000.00-139653.13%
MO230616C000400002023-06-09 12:57PM EDT40.005.305.005.50-0.04-0.75%3062976.95%
MO230616C000405002023-06-08 9:45AM EDT40.504.554.455.000.00-3871.29%
MO230616C000410002023-06-09 11:01AM EDT41.004.503.954.50+1.31+41.07%353565.63%
MO230616C000415002023-06-01 10:17AM EDT41.503.353.454.000.00-1759.96%
MO230616C000420002023-06-02 9:38AM EDT42.002.702.983.500.00-3854.10%
MO230616C000425002023-06-09 2:36PM EDT42.502.832.493.10+0.14+5.20%463,61654.39%
MO230616C000430002023-06-09 2:35PM EDT43.002.371.992.52+0.27+12.86%404843.56%
MO230616C000435002023-06-07 2:05PM EDT43.501.641.482.040.00-19538.38%
MO230616C000440002023-06-09 3:32PM EDT44.001.361.081.34+0.01+0.74%3631220.90%
MO230616C000445002023-06-09 2:43PM EDT44.500.900.670.980.00-1231,06222.07%
MO230616C000450002023-06-09 3:59PM EDT45.000.370.350.41-0.09-19.57%1,25016,69211.52%
MO230616C000455002023-06-09 3:52PM EDT45.500.150.100.16-0.06-28.57%1,0292,37111.08%
MO230616C000460002023-06-09 3:51PM EDT46.000.060.050.07-0.03-33.33%1,0312,24212.70%
MO230616C000465002023-06-09 3:09PM EDT46.500.030.020.04-0.02-40.00%8163715.04%
MO230616C000470002023-06-07 3:24PM EDT47.000.030.010.030.00-145717.97%
MO230616C000475002023-06-09 3:43PM EDT47.500.040.020.03+0.02+100.00%4013,71921.88%
MO230616C000480002023-06-09 10:36AM EDT48.000.010.010.03-0.02-66.67%806225.39%
MO230616C000485002023-06-09 12:17PM EDT48.500.010.000.010.00-261424.22%
MO230616C000490002023-06-06 2:25PM EDT49.000.010.000.010.00-89227.34%
MO230616C000495002023-06-06 2:24PM EDT49.500.010.000.010.00-83029.69%
MO230616C000500002023-06-09 3:15PM EDT50.000.010.000.010.00-3213,45132.81%
MO230616C000510002023-06-01 9:32AM EDT51.000.010.000.010.00--4138.28%
MO230616C000525002023-06-02 12:48PM EDT52.500.010.000.010.00-81,82646.09%
MO230616C000550002023-06-08 10:11AM EDT55.000.020.000.010.00-71,42653.13%
MO230616C000600002023-05-22 12:11PM EDT60.000.010.000.010.00-11,47775.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO230616P000225002023-03-20 9:58AM EDT22.500.030.000.020.00-2230187.50%
MO230616P000250002023-04-03 10:42AM EDT25.000.010.000.010.00-60165150.00%
MO230616P000275002023-05-19 2:16PM EDT27.500.010.000.010.00-161,724128.13%
MO230616P000300002023-05-26 3:21PM EDT30.000.020.000.010.00-20464106.25%
MO230616P000325002023-05-18 9:45AM EDT32.500.010.000.000.00-23,83150.00%
MO230616P000350002023-06-07 3:00PM EDT35.000.010.000.010.00-12,90868.75%
MO230616P000360002023-06-02 1:01PM EDT36.000.020.000.010.00-21462.50%
MO230616P000370002023-05-31 9:58AM EDT37.000.020.000.010.00-150656.25%
MO230616P000375002023-06-02 10:01AM EDT37.500.020.000.010.00-23,07553.13%
MO230616P000380002023-06-02 12:19PM EDT38.000.020.000.010.00-3450.00%
MO230616P000390002023-06-08 12:33PM EDT39.000.010.000.010.00-64446.88%
MO230616P000395002023-06-07 12:27PM EDT39.500.010.000.010.00-101642.97%
MO230616P000400002023-06-09 3:57PM EDT40.000.010.000.02-0.01-50.00%1110,19143.75%
MO230616P000405002023-06-08 3:30PM EDT40.500.020.000.030.00-1012742.58%
MO230616P000410002023-06-08 11:48AM EDT41.000.030.000.040.00-24340.63%
MO230616P000415002023-06-09 3:52PM EDT41.500.030.010.050.00-4114738.28%
MO230616P000420002023-06-09 3:26PM EDT42.000.020.020.05-0.01-33.33%1167033.79%
MO230616P000425002023-06-09 3:50PM EDT42.500.030.030.06-0.02-40.00%8510,76630.66%
MO230616P000430002023-06-09 3:48PM EDT43.000.050.040.05-0.01-16.67%171,33825.00%
MO230616P000435002023-06-09 3:59PM EDT43.500.090.090.10-0.02-18.18%1582,88424.90%
MO230616P000440002023-06-09 3:59PM EDT44.000.210.180.22-0.01-4.55%4952,24826.66%
MO230616P000445002023-06-09 3:53PM EDT44.500.400.380.50+0.02+5.26%30870732.67%
MO230616P000450002023-06-09 3:47PM EDT45.000.700.700.86-0.02-2.78%68111,74138.77%
MO230616P000455002023-06-09 3:32PM EDT45.501.050.941.30-0.07-6.25%996446.09%
MO230616P000460002023-06-09 3:36PM EDT46.001.591.581.94+0.01+0.63%457952.93%
MO230616P000470002023-06-06 1:44PM EDT47.003.202.442.960.00-81165.23%
MO230616P000475002023-06-09 3:41PM EDT47.503.102.923.50+0.05+1.64%3610,03772.31%
MO230616P000480002023-05-26 10:43AM EDT48.004.003.404.000.00-4378.22%
MO230616P000490002023-06-02 11:01AM EDT49.004.804.404.950.00-1388.87%
MO230616P000500002023-06-09 1:32PM EDT50.005.685.405.95-0.57-9.12%1096499.80%
MO230616P000510002023-05-24 11:43AM EDT51.006.756.406.950.00--3110.06%
MO230616P000520002023-05-23 3:49PM EDT52.007.737.357.950.00--1118.46%
MO230616P000525002023-05-15 10:16AM EDT52.507.557.908.450.00-2204124.41%
MO230616P000550002023-06-01 10:35AM EDT55.0011.1910.4010.950.00-4254146.39%
MO230616P000600002023-05-30 12:49PM EDT60.0016.8215.4015.950.00-17111184.38%