Canada Markets close in 4 hrs 57 mins

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.19-0.68 (-1.84%)
As of 11:03AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210319C000275002020-07-28 1:24PM EDT27.5015.3015.5517.000.00--1150.68%
MO210319C000300002020-09-23 10:26AM EDT30.008.508.509.950.00-5668.87%
MO210319C000325002020-09-25 2:22PM EDT32.506.306.507.80-0.40-5.97%5260.21%
MO210319C000350002020-09-30 2:40PM EDT35.005.004.755.85-0.20-3.85%85553.27%
MO210319C000375002020-09-29 12:42PM EDT37.503.453.454.250.00-221553.64%
MO210319C000400002020-09-30 11:46AM EDT40.002.272.272.57-0.08-3.40%1791,02044.68%
MO210319C000425002020-09-30 3:59PM EDT42.501.501.361.80+0.03+2.04%492,05043.56%
MO210319C000450002020-09-30 2:54PM EDT45.000.780.820.97-0.05-6.02%225,29138.84%
MO210319C000475002020-09-30 12:23PM EDT47.500.450.440.500.00-157635.94%
MO210319C000500002020-09-30 10:05AM EDT50.000.280.230.29+0.03+12.00%2140235.30%
MO210319C000525002020-09-24 1:24PM EDT52.500.130.130.180.00-75835.45%
MO210319C000550002020-09-29 1:09PM EDT55.000.080.080.130.00-29736.62%
MO210319C000600002020-09-30 3:43PM EDT60.000.030.020.09-0.01-25.00%47840.04%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210319P000225002020-09-24 9:45AM EDT22.500.260.140.230.00-111849.51%
MO210319P000250002020-09-30 3:09PM EDT25.000.320.230.35+0.01+3.23%217344.58%
MO210319P000275002020-09-29 11:34AM EDT27.500.510.450.550.00-1510240.48%
MO210319P000300002020-09-30 11:35AM EDT30.000.800.730.930.00-10142437.82%
MO210319P000325002020-09-30 10:05AM EDT32.501.201.221.43-0.13-9.77%240734.28%
MO210319P000350002020-09-29 11:46AM EDT35.002.041.922.170.00-343630.91%
MO210319P000375002020-09-30 2:50PM EDT37.502.972.923.10-0.13-4.19%4511,74326.17%
MO210319P000400002020-09-29 9:33AM EDT40.004.254.254.500.00-153,00821.83%
MO210319P000425002020-09-28 10:16AM EDT42.505.905.156.550.00-494520.39%
MO210319P000450002020-09-29 12:24PM EDT45.008.047.058.500.00-54580.00%
MO210319P000475002020-09-23 11:06AM EDT47.5010.109.2510.700.00-2190.00%
MO210319P000500002020-09-16 3:10PM EDT50.008.9011.5513.000.00-11250.00%
MO210319P000525002020-09-23 10:51AM EDT52.5014.7513.9515.400.00-2250.00%
MO210319P000550002020-09-14 9:56AM EDT55.0013.1716.4017.850.00-6130.00%
MO210319P000600002020-07-31 1:12PM EDT60.0020.6516.9518.400.00-260.00%