Canada markets open in 1 hour 44 minutes

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.96-0.64 (-1.47%)
At close: 4:02PM EDT

43.07 +0.11 (0.26%)
Before hours: 7:36AM EDT

In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210115C000175002020-08-04 2:49PM EDT17.5024.000.000.000.00-330.00%
MO210115C000200002020-08-12 12:52PM EDT20.0023.000.000.000.00-150.00%
MO210115C000225002020-08-12 12:51PM EDT22.5020.510.000.000.00-120.00%
MO210115C000250002020-07-14 2:46PM EDT25.0016.000.000.000.00-4440.00%
MO210115C000275002020-08-10 2:38PM EDT27.5015.550.000.000.00-251080.00%
MO210115C000300002020-08-11 2:18PM EDT30.0013.690.000.000.00-66040.00%
MO210115C000325002020-08-04 11:00AM EDT32.508.950.000.000.00-672780.00%
MO210115C000350002020-08-11 3:57PM EDT35.008.810.000.000.00-1102,0090.00%
MO210115C000375002020-08-11 3:57PM EDT37.506.630.000.000.00-31,6820.00%
MO210115C000400002020-08-12 3:51PM EDT40.004.300.000.000.00-10200.00%
MO210115C000425002020-08-12 3:45PM EDT42.502.930.000.000.00-648,9800.00%
MO210115C000450002020-08-12 3:57PM EDT45.001.800.000.000.00-984,6141.56%
MO210115C000475002020-08-12 10:08AM EDT47.501.050.000.000.00-374,1303.13%
MO210115C000500002020-08-12 2:26PM EDT50.000.600.000.000.00-398,0846.25%
MO210115C000525002020-08-12 10:55AM EDT52.500.310.000.000.00-105,7626.25%
MO210115C000550002020-08-12 2:01PM EDT55.000.240.000.000.00-15,1086.25%
MO210115C000575002020-08-12 3:24PM EDT57.500.140.000.000.00-1587712.50%
MO210115C000600002020-08-12 10:43AM EDT60.000.170.000.000.00-12,84812.50%
MO210115C000625002020-08-04 11:46AM EDT62.500.090.000.000.00-158412.50%
MO210115C000650002020-08-10 2:12PM EDT65.000.050.000.000.00-151,48312.50%
MO210115C000675002020-07-24 2:52PM EDT67.500.080.000.000.00-2559812.50%
MO210115C000700002020-08-04 2:33PM EDT70.000.030.000.000.00-2184412.50%
MO210115C000725002020-07-22 3:46PM EDT72.500.020.000.000.00-119712.50%
MO210115C000750002020-07-13 9:30AM EDT75.000.030.000.100.00-12539840.82%
MO210115C000800002020-08-06 11:47AM EDT80.000.050.000.000.00-1542025.00%
MO210115C000850002020-07-09 10:56AM EDT85.000.030.000.230.00-417054.69%
MO210115C000900002020-07-31 11:17AM EDT90.000.020.000.000.00-51,61425.00%
MO210115C000950002020-07-17 3:08PM EDT95.000.020.000.000.00-525,12225.00%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210115P000175002020-08-03 9:34AM EDT17.500.150.000.000.00-11125.00%
MO210115P000200002020-07-24 12:24PM EDT20.000.220.000.000.00-156025.00%
MO210115P000225002020-08-06 3:57PM EDT22.500.160.000.000.00-4025.00%
MO210115P000250002020-08-11 12:16PM EDT25.000.190.000.000.00-11,74925.00%
MO210115P000275002020-08-12 9:49AM EDT27.500.350.000.000.00-165712.50%
MO210115P000300002020-08-12 2:40PM EDT30.000.500.000.000.00-63,16712.50%
MO210115P000325002020-08-12 9:30AM EDT32.500.710.000.000.00-1673,41912.50%
MO210115P000350002020-08-12 10:58AM EDT35.001.140.000.000.00-83,9486.25%
MO210115P000375002020-08-12 3:00PM EDT37.501.670.000.000.00-277,9736.25%
MO210115P000400002020-08-12 3:08PM EDT40.002.480.000.000.00-819,0543.13%
MO210115P000425002020-08-12 10:21AM EDT42.503.500.000.000.00-3402,8710.39%
MO210115P000450002020-08-12 3:49PM EDT45.005.150.000.000.00-13,3140.00%
MO210115P000475002020-08-11 1:06PM EDT47.506.470.000.000.00-49820.00%
MO210115P000500002020-07-28 10:35AM EDT50.008.750.000.000.00-72,8440.00%
MO210115P000525002020-08-06 12:07PM EDT52.5012.710.000.000.00-11,1540.00%
MO210115P000550002020-08-11 12:23PM EDT55.0012.870.000.000.00-101,0670.00%
MO210115P000575002020-07-27 2:13PM EDT57.5016.220.000.000.00-16970.00%
MO210115P000600002020-08-10 3:57PM EDT60.0018.000.000.000.00-21,5600.00%
MO210115P000625002020-07-09 7:53PM EDT62.5022.5921.5023.400.00-186372.10%
MO210115P000650002020-08-05 3:39PM EDT65.0024.900.000.000.00-28320.00%
MO210115P000675002020-07-09 7:53PM EDT67.5031.8025.6029.500.00-268580.57%
MO210115P000700002020-08-10 9:30AM EDT70.0028.810.000.000.00-100.00%
MO210115P000725002020-07-09 7:53PM EDT72.5024.5130.5534.400.00-416286.35%
MO210115P000750002020-08-11 12:17PM EDT75.0032.210.000.000.00-11,9730.00%
MO210115P000800002020-07-09 7:53PM EDT80.0045.8538.3041.500.00-429094.17%
MO210115P000850002020-07-09 7:53PM EDT85.0045.2843.2546.650.00-249599.88%
MO210115P000900002020-08-10 11:54AM EDT90.0048.500.000.000.00-981,4210.00%
MO210115P000950002020-08-10 11:53AM EDT95.0053.500.000.000.00-624,2830.00%