Canada markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.45+0.12 (+0.24%)
At close: 04:00PM EDT
49.51 +0.06 (+0.12%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
Strike:40.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240726C000400002024-06-14 10:38AM EDT2024-07-264.336.6010.000.00--3147.36%
MO240802C000400002024-06-18 11:21AM EDT2024-08-025.058.759.850.00-4291.11%
MO240816C000400002024-07-18 2:53PM EDT2024-08-169.519.559.800.00-12654.49%
MO240920C000400002024-07-18 2:43PM EDT2024-09-209.848.759.950.00-110544.53%
MO241220C000400002024-07-18 11:44AM EDT2024-12-2010.168.5011.100.00-327243.77%
MO250117C000400002024-07-19 2:07PM EDT2025-01-179.908.5510.10+0.14+1.43%139,05428.27%
MO250620C000400002024-07-18 9:44AM EDT2025-06-209.809.8010.100.00-11,21920.76%
MO260116C000400002024-07-19 1:40PM EDT2026-01-1610.159.3510.35-0.25-2.40%513,11818.19%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240726P000400002024-07-12 9:30AM EDT2024-07-260.010.000.010.00-429562.50%
MO240802P000400002024-07-19 9:30AM EDT2024-08-020.010.000.020.00-44850.78%
MO240809P000400002024-07-10 9:52AM EDT2024-08-090.040.010.020.00--4241.02%
MO240816P000400002024-07-18 9:30AM EDT2024-08-160.020.010.030.00-214237.31%
MO240823P000400002024-07-17 2:45PM EDT2024-08-230.030.000.110.00-1011041.60%
MO240920P000400002024-07-19 2:50PM EDT2024-09-200.080.070.09-0.01-11.11%588,54029.59%
MO241220P000400002024-07-18 11:38AM EDT2024-12-200.260.200.340.00-167325.42%
MO250117P000400002024-07-19 3:49PM EDT2025-01-170.360.350.41+0.03+9.09%1715,37224.61%
MO250620P000400002024-07-18 3:21PM EDT2025-06-200.960.672.36-0.37-27.82%21,76434.96%
MO260116P000400002024-07-18 12:22PM EDT2026-01-161.751.781.950.00-12,62725.03%