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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220121C000175002020-12-24 10:02AM EST17.5023.9122.6524.750.00-1271.44%
MO220121C000200002021-01-11 11:42AM EST20.0020.8020.1522.350.00-58163.72%
MO220121C000225002020-12-24 10:28AM EST22.5019.1517.7519.700.00-72852.81%
MO220121C000250002021-01-15 1:49PM EST25.0016.2516.1016.85-0.40-2.40%516439.94%
MO220121C000275002021-01-11 12:17PM EST27.5014.0013.5514.400.00-2546234.57%
MO220121C000300002021-01-15 3:40PM EST30.0011.4511.4011.60-0.05-0.43%25014,57424.46%
MO220121C000325002021-01-14 3:58PM EST32.509.429.259.45+0.16+1.73%781,38523.93%
MO220121C000350002021-01-15 2:49PM EST35.007.527.357.55-0.03-0.40%29,70423.95%
MO220121C000375002021-01-15 2:49PM EST37.505.825.655.85-0.05-0.85%152,12523.60%
MO220121C000400002021-01-15 3:05PM EST40.004.434.354.45-0.02-0.45%1239,29823.54%
MO220121C000425002021-01-15 3:06PM EST42.503.303.203.35+0.05+1.54%583,07723.71%
MO220121C000450002021-01-15 3:31PM EST45.002.382.332.62-0.05-2.06%1164,93824.71%
MO220121C000475002021-01-15 3:57PM EST47.501.651.481.72-0.05-2.94%182,55723.32%
MO220121C000500002021-01-15 1:16PM EST50.001.171.121.21-0.03-2.50%293,98523.29%
MO220121C000525002021-01-15 12:25PM EST52.500.830.800.840.00-2152,63123.27%
MO220121C000550002021-01-15 3:30PM EST55.000.550.460.62-0.04-6.78%771,34123.76%
MO220121C000575002021-01-13 1:45PM EST57.500.370.380.46-0.03-7.50%153124.22%
MO220121C000600002021-01-15 12:49PM EST60.000.350.300.32+0.05+16.67%3011,66724.27%
MO220121C000650002021-01-15 2:04PM EST65.000.190.170.260.00-101,79426.86%
MO220121C000700002021-01-13 10:32AM EST70.000.110.110.19-0.11-50.00%2127728.47%
MO220121C000750002021-01-15 9:53AM EST75.000.100.090.110.00-243,08828.71%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220121P000175002021-01-12 2:08PM EST17.500.210.140.25-0.04-16.00%247050.49%
MO220121P000200002021-01-15 11:45AM EST20.000.270.200.38-0.10-27.03%334847.51%
MO220121P000225002021-01-13 12:52PM EST22.500.440.260.500.00-239843.60%
MO220121P000250002021-01-15 9:39AM EST25.000.700.600.79+0.02+2.94%374042.29%
MO220121P000275002021-01-14 3:38PM EST27.500.980.730.990.00-142538.62%
MO220121P000300002021-01-15 3:13PM EST30.001.331.291.39-0.04-2.92%1422,29136.79%
MO220121P000325002021-01-15 3:08PM EST32.501.941.871.96+0.07+3.74%71,38335.52%
MO220121P000350002021-01-15 3:09PM EST35.002.662.552.71+0.13+5.14%862,87434.57%
MO220121P000375002021-01-15 12:28PM EST37.503.653.603.75+0.05+1.39%6653,11234.46%
MO220121P000400002021-01-15 3:33PM EST40.004.814.254.90-0.02-0.41%752,52333.86%
MO220121P000425002021-01-15 3:06PM EST42.506.156.156.35-0.05-0.81%172,19834.05%
MO220121P000450002021-01-14 3:40PM EST45.007.997.657.95-0.09-1.11%1050234.12%
MO220121P000475002021-01-11 1:15PM EST47.509.729.609.85+0.17+1.78%138535.14%
MO220121P000500002021-01-14 12:04PM EST50.0011.359.8012.90-0.02-0.18%375842.71%
MO220121P000525002021-01-05 2:22PM EST52.5013.9513.2514.700.00-2027241.99%
MO220121P000550002021-01-05 10:16AM EST55.0016.4615.1016.450.00-229040.28%
MO220121P000575002020-11-10 1:07PM EST57.5020.9015.5518.350.00-216338.90%
MO220121P000600002020-12-31 9:30AM EST60.0020.0019.4521.800.00-1066648.50%
MO220121P000650002021-01-15 11:42AM EST65.0025.6524.1527.25+0.36+1.42%343056.71%
MO220121P000700002020-11-23 12:03PM EST70.0032.1528.1531.400.00-229355.03%
MO220121P000750002021-01-14 12:04PM EST75.0035.1534.2536.900.00-52,47452.10%