Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.74+0.46 (+1.02%)
At close: 04:03PM EDT
45.86 +0.12 (+0.26%)
After hours: 07:37PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819C000225002022-07-13 9:52AM EDT22.5019.9922.4022.800.00-1140.00%
MO220819C000250002022-07-01 3:32PM EDT25.0017.3018.3519.100.00-120.00%
MO220819C000275002022-06-22 3:22PM EDT27.5014.3015.5015.850.00--30.00%
MO220819C000300002022-07-25 9:40AM EDT30.0013.6015.7016.000.00-1013219.53%
MO220819C000325002022-07-22 9:58AM EDT32.5010.5513.1513.300.00-15164.84%
MO220819C000340002022-08-01 1:17PM EDT34.0010.2011.7011.950.00--2155.08%
MO220819C000350002022-07-15 1:25PM EDT35.007.0610.1010.250.00-4160.00%
MO220819C000370002022-08-04 10:48AM EDT37.007.408.709.000.00-34123.05%
MO220819C000375002022-08-15 11:35AM EDT37.507.408.208.350.00-16295.31%
MO220819C000380002022-07-20 2:18PM EDT38.004.757.707.850.00--189.06%
MO220819C000390002022-07-18 3:37PM EDT39.003.906.707.000.00--197.66%
MO220819C000395002022-07-20 11:44AM EDT39.503.906.156.500.00--286.33%
MO220819C000400002022-08-16 9:52AM EDT40.005.505.705.80+0.25+4.76%57,17256.25%
MO220819C000405002022-08-08 11:33AM EDT40.504.025.155.400.00-2262.50%
MO220819C000410002022-08-16 10:04AM EDT41.004.704.704.85+1.55+49.21%56957.03%
MO220819C000415002022-07-29 3:37PM EDT41.502.854.204.350.00-114351.95%
MO220819C000420002022-08-12 2:57PM EDT42.003.143.703.850.00-6525059.96%
MO220819C000425002022-08-16 2:26PM EDT42.503.343.203.35+0.59+21.45%1914,26153.52%
MO220819C000430002022-08-16 1:49PM EDT43.002.812.702.85+0.56+24.89%585847.07%
MO220819C000435002022-08-16 2:39PM EDT43.502.182.222.36+0.43+24.57%2586941.60%
MO220819C000440002022-08-16 3:59PM EDT44.001.801.751.85+0.42+30.43%432,99333.79%
MO220819C000445002022-08-16 3:56PM EDT44.501.301.271.37+0.42+47.73%91,43728.52%
MO220819C000450002022-08-16 3:51PM EDT45.000.900.790.90+0.35+63.64%4649,57322.85%
MO220819C000455002022-08-16 3:56PM EDT45.500.450.430.49+0.20+80.00%5103,36518.75%
MO220819C000460002022-08-16 3:59PM EDT46.000.170.170.20+0.08+88.89%8472,48216.31%
MO220819C000465002022-08-16 3:04PM EDT46.500.050.050.06+0.02+66.67%3601,88915.43%
MO220819C000470002022-08-16 3:17PM EDT47.000.010.010.02-0.01-50.00%1592716.41%
MO220819C000475002022-08-16 3:55PM EDT47.500.020.000.02+0.01+100.00%262,31021.49%
MO220819C000480002022-08-15 1:56PM EDT48.000.010.000.020.00-214726.17%
MO220819C000485002022-08-02 10:28AM EDT48.500.010.000.020.00--1030.47%
MO220819C000490002022-07-27 12:28PM EDT49.000.020.000.030.00-19037.50%
MO220819C000495002022-07-28 3:40PM EDT49.500.020.000.020.00--1439.06%
MO220819C000500002022-08-16 1:26PM EDT50.000.010.000.010.00-11,36639.06%
MO220819C000525002022-08-11 3:23PM EDT52.500.010.000.010.00-126253.13%
MO220819C000550002022-07-27 10:15AM EDT55.000.010.000.010.00-116868.75%
MO220819C000600002022-07-28 9:30AM EDT60.000.020.000.010.00--293.75%
MO220819C000650002022-06-16 2:33PM EDT65.000.050.000.010.00--10118.75%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819P000225002022-07-28 10:55AM EDT22.500.010.000.010.00-2021237.50%
MO220819P000250002022-08-02 2:47PM EDT25.000.010.000.010.00-44228200.00%
MO220819P000275002022-08-04 10:30AM EDT27.500.010.000.010.00-100224175.00%
MO220819P000300002022-08-03 3:02PM EDT30.000.020.000.010.00-10119143.75%
MO220819P000325002022-08-11 11:35AM EDT32.500.010.000.010.00-15179118.75%
MO220819P000330002022-08-11 9:30AM EDT33.000.020.000.030.00-11,012131.25%
MO220819P000340002022-08-09 12:47PM EDT34.000.020.000.030.00-1019120.31%
MO220819P000350002022-08-16 2:04PM EDT35.000.010.000.010.00-175696.88%
MO220819P000360002022-08-15 12:47PM EDT36.000.010.000.030.00-5816598.44%
MO220819P000365002022-08-11 11:08AM EDT36.500.020.000.030.00-355893.75%
MO220819P000370002022-08-11 12:18PM EDT37.000.030.000.030.00-202689.06%
MO220819P000375002022-08-16 3:20PM EDT37.500.020.000.03+0.01+100.00%111,66684.38%
MO220819P000380002022-08-12 9:30AM EDT38.000.020.000.030.00-112879.69%
MO220819P000385002022-08-12 11:16AM EDT38.500.020.000.030.00-256674.22%
MO220819P000390002022-08-15 2:51PM EDT39.000.010.000.030.00-30259468.75%
MO220819P000395002022-08-15 2:45PM EDT39.500.020.000.030.00-45164.06%
MO220819P000400002022-08-16 3:56PM EDT40.000.010.000.04-0.01-50.00%7713,06762.50%
MO220819P000405002022-08-16 3:18PM EDT40.500.020.010.03-0.02-50.00%2121357.03%
MO220819P000410002022-08-15 11:54AM EDT41.000.020.000.030.00-13578550.00%
MO220819P000415002022-08-16 11:37AM EDT41.500.020.010.03-0.01-33.33%286950.78%
MO220819P000420002022-08-16 3:38PM EDT42.000.030.010.03-0.01-25.00%485745.31%
MO220819P000425002022-08-16 3:20PM EDT42.500.060.020.03+0.02+50.00%3414,54440.23%
MO220819P000430002022-08-16 3:59PM EDT43.000.030.020.03-0.02-40.00%251,34134.77%
MO220819P000435002022-08-16 3:47PM EDT43.500.040.030.04-0.02-33.33%1998931.25%
MO220819P000440002022-08-16 3:59PM EDT44.000.060.040.05-0.04-40.00%381,78626.95%
MO220819P000445002022-08-16 3:21PM EDT44.500.070.060.07-0.10-58.82%531,11023.05%
MO220819P000450002022-08-16 3:58PM EDT45.000.100.090.12-0.16-61.54%2581,12420.12%
MO220819P000455002022-08-16 3:59PM EDT45.500.200.180.23-0.39-66.10%34532117.68%
MO220819P000460002022-08-16 3:59PM EDT46.000.420.390.45-1.60-79.21%857415.82%
MO220819P000465002022-08-16 10:27AM EDT46.500.780.740.84-1.84-70.23%36917.19%
MO220819P000470002022-08-16 3:54PM EDT47.001.241.191.34-0.81-39.51%1823.83%
MO220819P000475002022-08-16 3:25PM EDT47.501.751.681.81-0.88-33.46%212326.17%
MO220819P000480002022-08-12 9:31AM EDT48.002.792.182.330.00-4034.38%
MO220819P000490002022-08-11 10:16AM EDT49.003.903.153.350.00-4447.66%
MO220819P000500002022-08-16 9:58AM EDT50.004.454.104.40-3.77-45.86%1064.45%
MO220819P000510002022-08-16 9:58AM EDT51.005.455.205.35+5.45-3067.19%
MO220819P000525002022-07-25 1:38PM EDT52.508.856.706.850.00-1059.38%
MO220819P000550002022-08-10 12:30PM EDT55.0010.429.209.300.00-2088.28%