Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.18-0.35 (-0.89%)
At close: 4:04PM EDT

39.36 +0.18 (0.46%)
After hours: 7:40PM EDT

In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201120C000275002020-10-19 12:13AM EDT27.5011.3011.0512.000.00--186.52%
MO201120C000300002020-10-12 11:31AM EDT30.009.458.609.550.00-258172.17%
MO201120C000325002020-10-01 9:49AM EDT32.506.456.757.250.00-12053.03%
MO201120C000350002020-10-19 2:36PM EDT35.004.604.254.80-0.25-5.15%511147.41%
MO201120C000375002020-10-16 1:10PM EDT37.502.762.492.59-0.14-4.83%267035.65%
MO201120C000400002020-10-19 3:06PM EDT40.001.101.111.18-0.20-15.38%4012,30133.28%
MO201120C000425002020-10-19 3:50PM EDT42.500.390.360.39-0.06-13.33%3115,53131.15%
MO201120C000450002020-10-19 3:50PM EDT45.000.110.100.12-0.05-31.25%3472,44331.54%
MO201120C000475002020-10-19 9:44AM EDT47.500.050.040.07-0.01-16.67%538136.52%
MO201120C000500002020-10-12 11:17AM EDT50.000.040.010.020.00-54836.72%
MO201120C000550002020-10-13 10:22AM EDT55.000.050.000.050.00-4350.00%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201120P000225002020-10-19 12:13AM EDT22.500.02-0.030.00--482.81%
MO201120P000250002020-10-15 10:01AM EDT25.000.040.000.050.00-43567.19%
MO201120P000275002020-10-15 9:35AM EDT27.500.050.000.060.00-41555.47%
MO201120P000300002020-10-16 10:02AM EDT30.000.060.040.120.00-4210650.98%
MO201120P000325002020-10-19 2:58PM EDT32.500.120.140.16-0.01-7.69%119244.14%
MO201120P000350002020-10-19 1:23PM EDT35.000.260.320.360.00-14585038.57%
MO201120P000375002020-10-19 3:53PM EDT37.500.830.820.87+0.13+18.57%872,45634.67%
MO201120P000400002020-10-19 3:49PM EDT40.001.891.901.99+0.19+11.18%1,0681,63733.06%
MO201120P000425002020-10-16 3:56PM EDT42.503.103.403.90-0.23-6.91%171536.62%
MO201120P000450002020-10-16 2:55PM EDT45.005.375.206.000.00-18734.86%
MO201120P000475002020-10-13 2:12PM EDT47.507.857.958.900.00-13061.33%
MO201120P000500002020-09-23 10:49AM EDT50.0011.4910.2511.500.00--175.20%
MO201120P000550002020-10-19 12:13AM EDT55.0015.4015.1016.550.00--195.41%