Canada Markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.57-0.51 (-1.31%)
At close: 4:04PM EDT

38.50 -0.07 (-0.18%)
After hours: 4:22PM EDT

In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201218C000200002020-09-11 3:42PM EDT20.0023.4618.4019.450.00-1235114.16%
MO201218C000225002020-07-09 4:53PM EDT22.5017.800.000.000.00-4000.00%
MO201218C000250002020-08-18 12:17PM EDT25.0018.4515.3016.700.00-20154.10%
MO201218C000275002020-09-11 3:21PM EDT27.5015.9610.6511.700.00-5150.59%
MO201218C000300002020-09-29 2:43PM EDT30.009.018.759.500.00-54560.25%
MO201218C000325002020-09-30 12:59PM EDT32.506.756.506.950.00-19354.93%
MO201218C000350002020-09-30 3:58PM EDT35.004.754.504.80+0.07+1.50%1941,16346.88%
MO201218C000375002020-09-30 12:59PM EDT37.502.792.663.00-0.16-5.42%455341.65%
MO201218C000400002020-09-30 2:30PM EDT40.001.641.581.74-0.07-4.09%323,90339.65%
MO201218C000425002020-09-30 3:42PM EDT42.500.790.790.90-0.04-4.82%1083,70538.04%
MO201218C000450002020-09-30 3:57PM EDT45.000.380.360.44-0.02-5.00%11511,23637.55%
MO201218C000475002020-09-30 3:48PM EDT47.500.180.170.20-0.01-5.26%6720,33337.31%
MO201218C000500002020-09-30 1:20PM EDT50.000.100.090.10+0.01+11.11%113,77938.18%
MO201218C000525002020-09-29 2:24PM EDT52.500.060.050.11+0.02+50.00%1320,19044.53%
MO201218C000550002020-09-30 3:38PM EDT55.000.040.020.100.00-972149.02%
MO201218C000600002020-09-30 3:36PM EDT60.000.020.010.07-0.01-33.33%432351.17%
MO201218C000650002020-09-03 1:59PM EDT65.000.010.000.100.00-511760.55%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201218P000175002020-09-09 11:02AM EDT17.500.060.000.080.00-1516092.19%
MO201218P000200002020-07-31 3:56PM EDT20.000.150.000.180.00-44987.50%
MO201218P000225002020-09-02 9:42AM EDT22.500.090.020.150.00-108672.85%
MO201218P000250002020-09-21 9:30AM EDT25.000.110.050.100.00-116558.98%
MO201218P000275002020-09-25 1:59PM EDT27.500.190.100.230.00-1016055.37%
MO201218P000300002020-09-29 1:51PM EDT30.000.290.210.33-0.02-6.45%69,79351.66%
MO201218P000325002020-09-30 11:56AM EDT32.500.530.460.64-0.03-5.36%1474448.49%
MO201218P000350002020-09-30 3:33PM EDT35.000.990.811.04-0.04-3.88%682,74542.92%
MO201218P000375002020-09-30 3:09PM EDT37.501.751.561.77-0.02-1.13%422,08338.84%
MO201218P000400002020-09-29 1:24PM EDT40.003.152.733.050.00-132,26137.60%
MO201218P000425002020-09-30 3:44PM EDT42.504.754.454.70-0.20-4.04%182,07135.40%
MO201218P000450002020-09-30 11:21AM EDT45.006.736.457.15-0.17-2.46%2589444.68%
MO201218P000475002020-09-24 10:02AM EDT47.509.558.759.350.00-1133645.26%
MO201218P000500002020-09-16 10:59AM EDT50.007.5511.2012.050.00-17158.89%
MO201218P000525002020-07-29 9:35AM EDT52.5011.069.4010.600.00-10240.00%
MO201218P000550002020-07-17 11:43AM EDT55.0014.1512.6014.550.00-12740.00%
MO201218P000600002020-09-29 2:49PM EDT60.0021.4021.0522.100.00-20062.31%
MO201218P000650002020-09-02 9:30AM EDT65.0022.8025.6527.100.00-1196.73%