Canada Markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.20+0.09 (+0.22%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210319C000200002020-10-30 2:42PM EST20.0016.000.000.000.00-2000.00%
MO210319C000250002020-09-30 9:35AM EST25.0013.809.3513.400.00--500.00%
MO210319C000275002020-07-28 12:24PM EST27.5015.3015.5517.000.00--1139.06%
MO210319C000300002020-11-09 12:46PM EST30.009.350.000.000.00-400.00%
MO210319C000325002020-11-09 10:08AM EST32.505.950.000.000.00-100.00%
MO210319C000350002020-11-10 11:49AM EST35.004.500.000.000.00-1000.00%
MO210319C000375002020-11-10 2:53PM EST37.503.500.000.000.00-3400.00%
MO210319C000400002020-11-10 3:59PM EST40.002.000.000.000.00-14300.00%
MO210319C000425002020-11-10 3:05PM EST42.501.050.000.000.00-7701.56%
MO210319C000450002020-11-10 2:01PM EST45.000.560.000.000.00-4806.25%
MO210319C000475002020-11-10 9:30AM EST47.500.180.000.000.00-906.25%
MO210319C000500002020-11-10 3:17PM EST50.000.170.000.000.00-162012.50%
MO210319C000525002020-11-09 1:55PM EST52.500.050.000.000.00-1012.50%
MO210319C000550002020-10-23 12:38PM EST55.000.080.000.000.00-10012.50%
MO210319C000600002020-11-10 1:50PM EST60.000.050.000.000.00-20025.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210319P000225002020-09-24 8:45AM EST22.500.260.000.210.00-111878.32%
MO210319P000250002020-10-28 9:53AM EST25.000.380.000.000.00-24025.00%
MO210319P000275002020-10-30 10:22AM EST27.500.600.000.000.00-40025.00%
MO210319P000300002020-11-10 11:40AM EST30.000.440.000.000.00-2025.00%
MO210319P000325002020-11-10 10:17AM EST32.500.650.000.000.00-20012.50%
MO210319P000350002020-11-10 2:57PM EST35.001.220.000.000.00-20012.50%
MO210319P000375002020-11-09 3:26PM EST37.502.110.000.000.00-106.25%
MO210319P000400002020-11-10 3:20PM EST40.003.150.000.000.00-6301.56%
MO210319P000425002020-11-02 2:24PM EST42.507.620.000.000.00-200.00%
MO210319P000450002020-11-09 11:52AM EST45.007.600.000.000.00-200.00%
MO210319P000475002020-10-09 10:55AM EST47.507.658.6013.500.00-221105.27%
MO210319P000500002020-10-27 9:51AM EST50.0012.690.000.000.00-500.00%
MO210319P000525002020-11-02 2:24PM EST52.5017.090.000.000.00-200.00%
MO210319P000550002020-10-02 12:25PM EST55.0016.5017.0021.600.00-412145.19%
MO210319P000600002020-07-31 12:12PM EST60.0020.6516.9518.400.00-260.00%