Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.08+0.09 (+0.23%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210115C000175002020-09-11 3:18PM EDT17.5026.0522.5023.950.00-150167.77%
MO210115C000200002020-10-22 1:00PM EDT20.0018.7018.3519.850.00-101357.81%
MO210115C000225002020-09-11 3:44PM EDT22.5021.2217.5519.000.00-141126.37%
MO210115C000250002020-10-23 11:49AM EDT25.0013.8913.4514.90-5.46-28.22%53150.59%
MO210115C000275002020-09-15 12:03PM EDT27.5015.8511.4512.950.00-12464.16%
MO210115C000300002020-10-21 2:18PM EDT30.008.908.709.850.00-4053155.96%
MO210115C000325002020-10-20 11:08AM EDT32.507.456.507.700.00-119951.07%
MO210115C000350002020-10-23 10:51AM EDT35.004.644.505.30+0.20+4.50%51,38239.82%
MO210115C000375002020-10-22 3:53PM EDT37.502.802.813.200.00-301,55931.93%
MO210115C000400002020-10-23 2:57PM EDT40.001.501.501.71+0.03+2.04%18445,03128.44%
MO210115C000425002020-10-23 3:33PM EDT42.500.700.620.76+0.08+12.90%9612,41026.17%
MO210115C000450002020-10-23 2:04PM EDT45.000.290.260.33+0.03+11.54%2368,40725.98%
MO210115C000475002020-10-23 3:03PM EDT47.500.110.100.14-0.02-15.38%1054,28726.37%
MO210115C000500002020-10-23 11:07AM EDT50.000.100.050.09+0.03+42.86%98,17428.91%
MO210115C000525002020-10-23 3:46PM EDT52.500.020.010.02-0.04-66.67%3615,55626.56%
MO210115C000550002020-10-23 2:39PM EDT55.000.020.000.05-0.02-50.00%1265,06634.18%
MO210115C000575002020-10-21 9:30AM EDT57.500.030.000.130.00-184944.14%
MO210115C000600002020-10-23 2:07PM EDT60.000.020.000.05-0.01-33.33%1552,86441.41%
MO210115C000625002020-10-08 12:46PM EDT62.500.040.000.100.00-1258449.41%
MO210115C000650002020-09-08 9:41AM EDT65.000.100.000.170.00-161,47351.37%
MO210115C000675002020-09-29 2:51PM EDT67.500.030.000.09+0.02+200.00%559850.00%
MO210115C000700002020-10-23 2:13PM EDT70.000.010.010.03-0.03-75.00%1280650.00%
MO210115C000725002020-09-21 3:59PM EDT72.500.020.000.000.00-419725.00%
MO210115C000750002020-10-13 12:05PM EDT75.000.100.000.070.00-139756.25%
MO210115C000800002020-10-19 12:50PM EDT80.000.010.000.030.00-141855.47%
MO210115C000850002020-07-09 10:56AM EDT85.000.030.000.230.00-417075.78%
MO210115C000900002020-10-07 10:53AM EDT90.000.010.000.060.00-11,60867.97%
MO210115C000950002020-07-17 3:08PM EDT95.000.020.000.020.00-525,12264.06%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210115P000175002020-10-23 11:04AM EDT17.500.070.000.08+0.01+16.67%62575.00%
MO210115P000200002020-09-21 2:49PM EDT20.000.100.000.000.00-158125.00%
MO210115P000225002020-10-21 9:30AM EDT22.500.080.050.240.00-124,23465.82%
MO210115P000250002020-10-21 9:30AM EDT25.000.150.080.430.00-21,73461.62%
MO210115P000275002020-10-13 12:12PM EDT27.500.160.050.340.00-164554.30%
MO210115P000300002020-10-23 12:49PM EDT30.000.330.140.31-0.03-8.33%512,93442.43%
MO210115P000325002020-10-23 2:55PM EDT32.500.520.340.52+0.01+1.96%673,61938.04%
MO210115P000350002020-10-23 3:44PM EDT35.000.980.870.98+0.04+4.26%1155,71635.69%
MO210115P000375002020-10-23 3:45PM EDT37.501.741.701.78-0.02-1.14%5310,80834.23%
MO210115P000400002020-10-23 12:51PM EDT40.003.062.733.20-0.06-1.92%110,39636.16%
MO210115P000425002020-10-23 12:50PM EDT42.505.004.305.00-0.25-4.76%26,28438.53%
MO210115P000450002020-10-23 12:58PM EDT45.006.756.157.60-0.33-4.66%43,17749.66%
MO210115P000475002020-10-16 12:02PM EDT47.508.108.459.900.00-598154.83%
MO210115P000500002020-10-22 3:06PM EDT50.0011.9510.9012.350.00-102,97761.33%
MO210115P000525002020-10-16 12:55PM EDT52.5014.7413.3514.800.00-101,12952.39%
MO210115P000550002020-10-13 10:24AM EDT55.0017.0615.8017.300.00-201,04157.18%
MO210115P000575002020-09-09 2:03PM EDT57.5015.0116.6018.050.00-16970.00%
MO210115P000600002020-10-22 10:06AM EDT60.0022.1320.8022.300.00-101,54966.80%
MO210115P000625002020-09-21 1:02PM EDT62.5024.530.000.000.00-158580.00%
MO210115P000650002020-08-05 3:39PM EDT65.0024.9022.2523.700.00-28320.00%
MO210115P000675002020-07-09 7:53PM EDT67.5031.8025.6029.500.00-268590.87%
MO210115P000700002020-10-07 12:22PM EDT70.0030.2030.8032.250.00-171382.08%
MO210115P000725002020-07-09 7:53PM EDT72.5024.5130.5534.400.00-416296.09%
MO210115P000750002020-09-22 2:41PM EDT75.0036.990.000.000.00-2700.00%
MO210115P000800002020-07-09 7:53PM EDT80.0045.8538.3041.500.00-429094.24%
MO210115P000850002020-07-09 7:53PM EDT85.0045.2843.2546.650.00-2495104.93%
MO210115P000900002020-09-30 10:31AM EDT90.0052.0050.8052.250.00-11,419106.15%
MO210115P000950002020-08-21 11:45AM EDT95.0053.5054.9556.400.00-14,282106.15%