MO - Altria Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220121C000225002019-10-17 2:19PM EST22.5021.8524.5025.950.00-3037.89%
MO220121C000250002019-11-15 12:50PM EST25.0022.5022.0023.55+0.95+4.41%3034.52%
MO220121C000275002019-10-11 9:25AM EST27.5016.0519.2021.500.00-3034.50%
MO220121C000300002019-11-12 3:48PM EST30.0017.0016.5018.750.00-1028.21%
MO220121C000325002019-11-07 1:14PM EST32.5014.0013.3517.100.00-2030.32%
MO220121C000350002019-11-12 9:59AM EST35.0012.4512.0513.950.00-3022.25%
MO220121C000375002019-11-12 3:27PM EST37.509.4510.0012.150.00-6022.63%
MO220121C000400002019-11-15 10:09AM EST40.008.858.3010.45-0.65-6.84%2022.57%
MO220121C000425002019-11-05 9:42AM EST42.507.507.059.950.00-1026.65%
MO220121C000450002019-11-12 12:56PM EST45.006.705.057.900.00-1023.73%
MO220121C000475002019-11-14 10:51AM EST47.505.874.756.450.00-1022.69%
MO220121C000500002019-11-15 9:49AM EST50.003.704.005.50-0.77-17.23%1022.94%
MO220121C000525002019-11-15 12:55PM EST52.504.102.505.35+0.10+2.50%1025.54%
MO220121C000550002019-11-13 12:52PM EST55.003.502.524.000.00-2023.43%
MO220121C000600002019-11-13 11:25AM EST60.002.241.442.750.00-4023.21%
MO220121C000650002019-11-15 1:12PM EST65.001.611.292.04+0.06+3.87%3023.85%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220121P000225002019-11-13 9:30AM EST22.501.150.801.440.00-10045.80%
MO220121P000250002019-11-15 2:07PM EST25.001.350.001.93-0.15-10.00%1044.79%
MO220121P000275002019-11-04 3:45PM EST27.502.151.302.270.00-3042.15%
MO220121P000300002019-11-15 11:19AM EST30.002.301.812.87-0.15-6.12%6041.09%
MO220121P000325002019-10-28 9:46AM EST32.503.501.553.400.00-2039.21%
MO220121P000350002019-10-23 9:19AM EST35.004.401.584.050.00-5037.72%
MO220121P000375002019-11-15 11:13AM EST37.504.453.454.25-0.77-14.75%2033.86%
MO220121P000400002019-11-15 11:28AM EST40.005.304.905.55-0.45-7.83%6034.77%
MO220121P000425002019-10-30 2:58PM EST42.507.705.556.900.00-3035.27%
MO220121P000450002019-11-07 1:43PM EST45.008.755.759.300.00-4039.31%
MO220121P000475002019-09-25 9:49AM EST47.5013.907.8012.300.00-10044.97%
MO220121P000500002019-11-11 10:19AM EST50.0011.308.6512.400.00-4039.47%
MO220121P000550002019-11-01 10:16AM EST55.0016.3512.9515.250.00-2037.60%
MO220121P000600002019-11-01 10:17AM EST60.0020.1016.0019.750.00-2040.64%
MO220121P000650002019-11-11 1:34PM EST65.0022.8020.1523.650.00-2040.77%