Canada markets close in 11 minutes

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.69+0.33 (+0.86%)
As of 3:49PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201002C000300002020-09-18 3:48PM EDT30.009.808.209.750.00-99212.50%
MO201002C000315002020-09-24 12:22PM EDT31.507.406.507.400.00-33166.41%
MO201002C000335002020-09-25 10:15AM EDT33.504.354.705.150.00-220.00%
MO201002C000360002020-09-24 10:12AM EDT36.002.202.162.790.00-576862.11%
MO201002C000370002020-09-28 11:32AM EDT37.002.061.361.540.00-220.00%
MO201002C000375002020-09-28 1:03PM EDT37.501.120.981.08-0.47-29.56%2460.00%
MO201002C000380002020-09-30 11:56AM EDT38.000.700.580.67+0.03+4.48%162540.00%
MO201002C000385002020-09-30 2:40PM EDT38.500.320.300.33-0.06-15.79%5965515.92%
MO201002C000390002020-09-30 3:12PM EDT39.000.150.110.13-0.05-25.00%3231,21818.16%
MO201002C000395002020-09-30 2:30PM EDT39.500.050.030.06-0.05-50.00%2781,36121.88%
MO201002C000400002020-09-30 3:20PM EDT40.000.020.000.03-0.02-50.00%561,79225.39%
MO201002C000405002020-09-30 2:14PM EDT40.500.020.010.03-0.01-33.33%12360732.42%
MO201002C000410002020-09-30 2:07PM EDT41.000.010.010.04-0.02-66.67%1043941.41%
MO201002C000415002020-09-28 11:03AM EDT41.500.030.000.010.00-812337.50%
MO201002C000420002020-09-28 1:52PM EDT42.000.020.000.010.00-516442.97%
MO201002C000425002020-09-28 10:24AM EDT42.500.030.000.050.00-234155.47%
MO201002C000430002020-09-28 2:23PM EDT43.000.010.000.040.00-332059.38%
MO201002C000435002020-09-30 10:52AM EDT43.500.010.000.020.00-647957.81%
MO201002C000440002020-09-29 11:45AM EDT44.000.030.000.050.00-1958771.88%
MO201002C000445002020-09-30 12:59PM EDT44.500.030.000.05+0.02+200.00%10031677.34%
MO201002C000450002020-09-28 10:38AM EDT45.000.010.000.02-0.03-75.00%231071.88%
MO201002C000455002020-09-23 1:44PM EDT45.500.020.000.020.00-714776.56%
MO201002C000460002020-09-30 12:42PM EDT46.000.010.000.02-0.02-66.67%323681.25%
MO201002C000465002020-09-25 3:21PM EDT46.500.010.000.010.00-114478.13%
MO201002C000470002020-09-15 2:51PM EDT47.000.110.000.010.00-43681.25%
MO201002C000475002020-09-23 11:37AM EDT47.500.060.000.010.00-51087.50%
MO201002C000480002020-09-24 2:39PM EDT48.000.020.000.020.00-112198.44%
MO201002C000485002020-09-21 3:27PM EDT48.500.010.000.010.00-769793.75%
MO201002C000490002020-09-08 3:32PM EDT49.000.090.000.020.00-612106.25%
MO201002C000500002020-09-21 3:43PM EDT50.000.010.000.010.00-215106.25%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201002P000300002020-09-24 2:09PM EDT30.000.010.000.020.00-1018117.19%
MO201002P000335002020-09-25 10:18AM EDT33.500.020.000.020.00-3370.31%
MO201002P000340002020-09-25 11:34AM EDT34.000.050.000.020.00-1164.06%
MO201002P000350002020-09-28 3:38PM EDT35.000.010.000.02-0.01-50.00%157751.56%
MO201002P000360002020-09-30 10:10AM EDT36.000.010.000.02-0.02-66.67%130443.75%
MO201002P000370002020-09-30 2:26PM EDT37.000.040.020.05-0.02-33.33%541836.33%
MO201002P000375002020-09-30 3:18PM EDT37.500.070.050.09-0.06-46.15%4259333.40%
MO201002P000380002020-09-30 3:09PM EDT38.000.130.140.17-0.13-50.00%5195331.06%
MO201002P000385002020-09-30 2:59PM EDT38.500.370.320.35-0.14-27.45%10976631.45%
MO201002P000390002020-09-30 2:27PM EDT39.000.700.600.80-0.08-10.26%946845.12%
MO201002P000395002020-09-29 3:00PM EDT39.501.051.021.160.00-3124848.05%
MO201002P000400002020-09-29 3:32PM EDT40.001.441.481.680.00-15158752.73%
MO201002P000405002020-09-30 10:45AM EDT40.501.901.832.15-0.23-10.80%512053.71%
MO201002P000410002020-09-29 12:51PM EDT41.002.372.432.77-0.23-8.85%50572874.41%
MO201002P000415002020-09-29 1:52PM EDT41.502.992.983.150.00-112579.69%
MO201002P000420002020-09-29 3:16PM EDT42.003.403.403.600.00-924180.27%
MO201002P000425002020-09-30 2:32PM EDT42.504.234.004.55+0.26+6.55%5178119.14%
MO201002P000430002020-09-25 3:20PM EDT43.004.204.454.60-0.22-4.98%125499.02%
MO201002P000435002020-09-24 9:52AM EDT43.504.854.955.35-0.65-11.82%441122.27%
MO201002P000440002020-09-29 10:18AM EDT44.005.405.456.050.00-18141.80%
MO201002P000445002020-09-11 10:26AM EDT44.502.165.706.300.00-22116.80%
MO201002P000450002020-09-25 12:50PM EDT45.007.166.256.950.00-11138.28%
MO201002P000455002020-09-25 11:52AM EDT45.507.576.457.700.00-10141.60%
MO201002P000460002020-09-23 12:50PM EDT46.007.405.459.550.00-10136.33%
MO201002P000480002020-09-21 1:10PM EDT48.009.557.4511.600.00-10164.84%