Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116C00020000 | 2024-09-13 3:46PM EDT | 20.00 | 32.65 | 32.50 | 34.20 | -1.60 | -4.67% | 320 | 52 | 51.03% |
| MO260116C00022500 | 2024-09-13 3:41PM EDT | 22.50 | 30.35 | 30.15 | 31.75 | +4.74 | +18.51% | 7 | 3 | 61.06% |
| MO260116C00025000 | 2024-09-13 3:43PM EDT | 25.00 | 27.87 | 25.55 | 30.35 | -0.85 | -2.96% | 32 | 10 | 66.97% |
| MO260116C00027500 | 2024-03-21 2:40PM EDT | 27.50 | 17.14 | 14.30 | 17.15 | 0.00 | - | 20 | 0 | 0.00% |
| MO260116C00030000 | 2024-09-13 3:54PM EDT | 30.00 | 22.45 | 20.55 | 25.40 | -1.55 | -6.46% | 2,077 | 95 | 54.37% |
| MO260116C00032500 | 2024-09-13 3:33PM EDT | 32.50 | 19.80 | 18.15 | 21.25 | -0.90 | -4.35% | 130 | 28 | 33.45% |
| MO260116C00035000 | 2024-09-13 3:54PM EDT | 35.00 | 17.55 | 17.60 | 18.15 | -1.80 | -9.30% | 5,150 | 247 | 20.90% |
| MO260116C00037500 | 2024-09-13 3:54PM EDT | 37.50 | 14.35 | 14.90 | 16.10 | -0.75 | -4.97% | 3,090 | 146 | 24.02% |
| MO260116C00040000 | 2024-09-13 3:53PM EDT | 40.00 | 12.90 | 12.70 | 13.65 | +0.20 | +1.57% | 55,507 | 2,900 | 20.98% |
| MO260116C00042500 | 2024-09-13 3:55PM EDT | 42.50 | 10.39 | 10.40 | 11.40 | +0.14 | +1.37% | 2,507 | 1,446 | 19.51% |
| MO260116C00045000 | 2024-09-13 3:44PM EDT | 45.00 | 8.23 | 8.20 | 8.65 | +0.23 | +2.87% | 63 | 7,259 | 14.23% |
| MO260116C00047500 | 2024-09-13 3:17PM EDT | 47.50 | 6.38 | 6.40 | 7.10 | -0.22 | -3.33% | 11 | 3,392 | 16.19% |
| MO260116C00050000 | 2024-09-13 3:11PM EDT | 50.00 | 4.89 | 4.80 | 5.20 | -0.13 | -2.59% | 377 | 5,344 | 14.81% |
| MO260116C00052500 | 2024-09-13 3:58PM EDT | 52.50 | 3.63 | 3.55 | 4.30 | +0.03 | +0.83% | 17 | 2,492 | 16.69% |
| MO260116C00055000 | 2024-09-13 3:38PM EDT | 55.00 | 2.60 | 2.01 | 3.25 | -0.10 | -3.70% | 10 | 1,622 | 16.82% |
| MO260116C00057500 | 2024-09-13 9:30AM EDT | 57.50 | 2.02 | 1.59 | 2.10 | +0.35 | +20.96% | 4 | 284 | 15.54% |
| MO260116C00060000 | 2024-09-13 2:05PM EDT | 60.00 | 1.25 | 1.18 | 1.84 | -0.15 | -10.71% | 3 | 2,593 | 17.33% |
| MO260116C00062500 | 2024-09-05 10:10AM EDT | 62.50 | 1.25 | 0.80 | 1.00 | 0.00 | - | - | 7 | 15.53% |
| MO260116C00065000 | 2024-09-13 9:34AM EDT | 65.00 | 0.64 | 0.38 | 0.89 | -0.21 | -24.71% | 2 | 603 | 17.01% |
| MO260116C00070000 | 2024-09-13 2:08PM EDT | 70.00 | 0.33 | 0.00 | 0.44 | -0.09 | -21.43% | 2 | 223 | 17.16% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116P00020000 | 2024-06-25 1:47PM EDT | 20.00 | 0.12 | 0.01 | 0.51 | 0.00 | - | 1 | 198 | 54.10% |
| MO260116P00022500 | 2024-09-09 10:54AM EDT | 22.50 | 0.15 | 0.06 | 0.54 | 0.00 | - | 1 | 121 | 48.83% |
| MO260116P00025000 | 2024-08-15 3:43PM EDT | 25.00 | 0.20 | 0.00 | 0.57 | 0.00 | - | 4 | 267 | 44.09% |
| MO260116P00027500 | 2024-09-05 11:06AM EDT | 27.50 | 0.27 | 0.13 | 0.40 | 0.00 | - | 1 | 853 | 36.23% |
| MO260116P00030000 | 2024-09-13 1:57PM EDT | 30.00 | 0.42 | 0.25 | 0.53 | +0.02 | +5.00% | 10 | 257 | 34.23% |
| MO260116P00032500 | 2024-09-03 9:30AM EDT | 32.50 | 0.43 | 0.40 | 0.67 | 0.00 | - | 16 | 695 | 32.03% |
| MO260116P00035000 | 2024-09-12 9:58AM EDT | 35.00 | 0.75 | 0.64 | 0.82 | 0.00 | - | 10 | 1,621 | 29.74% |
| MO260116P00037500 | 2024-09-12 2:36PM EDT | 37.50 | 1.02 | 0.90 | 1.16 | 0.00 | - | 2 | 1,217 | 28.89% |
| MO260116P00040000 | 2024-09-13 11:19AM EDT | 40.00 | 1.46 | 1.28 | 1.64 | -0.04 | -2.67% | 1 | 5,139 | 28.38% |
| MO260116P00042500 | 2024-09-11 9:41AM EDT | 42.50 | 2.03 | 1.78 | 2.05 | 0.00 | - | 21 | 1,415 | 26.75% |
| MO260116P00045000 | 2024-09-13 11:34AM EDT | 45.00 | 2.61 | 2.33 | 2.80 | -0.14 | -5.09% | 54 | 1,966 | 26.47% |
| MO260116P00047500 | 2024-09-12 10:59AM EDT | 47.50 | 3.30 | 2.88 | 3.70 | 0.00 | - | 3 | 297 | 26.16% |
| MO260116P00050000 | 2024-09-11 9:54AM EDT | 50.00 | 4.80 | 4.45 | 4.80 | 0.00 | - | 30 | 1,074 | 26.04% |
| MO260116P00052500 | 2024-09-11 12:42PM EDT | 52.50 | 5.95 | 5.70 | 6.15 | 0.00 | - | 15 | 273 | 26.28% |
| MO260116P00055000 | 2024-09-11 1:08PM EDT | 55.00 | 7.37 | 6.30 | 7.60 | 0.00 | - | 29 | 425 | 26.29% |
| MO260116P00057500 | 2024-09-13 11:13AM EDT | 57.50 | 9.38 | 8.90 | 9.40 | +2.42 | +34.77% | 5 | 101 | 27.15% |
| MO260116P00060000 | 2024-09-03 2:39PM EDT | 60.00 | 9.59 | 10.75 | 11.25 | 0.00 | - | 1 | 378 | 27.71% |
| MO260116P00065000 | 2024-09-12 3:01PM EDT | 65.00 | 15.14 | 14.65 | 16.50 | 0.00 | - | 6 | 182 | 34.35% |
| MO260116P00070000 | 2024-09-13 11:10AM EDT | 70.00 | 19.67 | 17.95 | 22.00 | +0.31 | +1.60% | 1 | 89 | 41.27% |
© 2024 Yahoo. All rights reserved.