Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.08-0.79 (-2.14%)
At close: 4:05PM EDT

36.00 -0.08 (-0.22%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220121C000175002020-10-29 2:57PM EDT17.5019.6317.6019.750.00-22760.64%
MO220121C000200002020-10-30 3:38PM EDT20.0016.0015.1517.10-0.75-4.48%1105349.24%
MO220121C000225002020-10-08 10:47AM EDT22.5017.4012.4015.150.00-44048.56%
MO220121C000250002020-10-30 11:54AM EDT25.0011.889.8013.10-0.31-2.54%319845.41%
MO220121C000275002020-10-30 10:01AM EDT27.509.507.6510.85-0.25-2.56%1039639.93%
MO220121C000300002020-10-30 3:57PM EDT30.007.507.257.80-0.70-8.54%28812,31027.94%
MO220121C000325002020-10-30 2:45PM EDT32.506.335.706.60-0.19-2.91%181,85230.45%
MO220121C000350002020-10-30 3:28PM EDT35.004.604.554.75-0.45-8.91%2077,93026.75%
MO220121C000375002020-10-30 11:27AM EDT37.503.653.454.35-0.35-8.75%121,82431.07%
MO220121C000400002020-10-30 3:45PM EDT40.002.702.552.91-0.20-6.90%1938,14527.53%
MO220121C000425002020-10-30 3:08PM EDT42.501.901.632.13-0.16-7.77%72,02026.94%
MO220121C000450002020-10-30 2:12PM EDT45.001.501.171.62+0.01+0.67%163,74227.12%
MO220121C000475002020-10-30 2:39PM EDT47.501.010.811.28+0.01+1.00%351,66827.74%
MO220121C000500002020-10-30 2:12PM EDT50.000.710.650.75-0.09-11.25%72,74525.67%
MO220121C000525002020-10-28 3:32PM EDT52.500.490.400.840.00-1622,39429.08%
MO220121C000550002020-10-30 1:46PM EDT55.000.410.360.45+0.01+2.50%161,16926.64%
MO220121C000575002020-10-27 3:39PM EDT57.500.320.200.790.00-232932.98%
MO220121C000600002020-10-27 11:29AM EDT60.000.270.200.34-0.03-10.00%11,45628.66%
MO220121C000650002020-10-30 2:32PM EDT65.000.200.100.19+0.04+25.00%182928.66%
MO220121C000700002020-10-28 9:30AM EDT70.000.100.050.200.00-514131.74%
MO220121C000750002020-10-23 3:35PM EDT75.000.110.030.120.00-181031.64%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220121P000175002020-10-30 3:37PM EDT17.500.550.410.60+0.05+10.00%548449.81%
MO220121P000200002020-10-29 1:54PM EDT20.000.830.620.900.00-20032247.36%
MO220121P000225002020-10-19 1:31PM EDT22.500.850.872.550.00-137650.27%
MO220121P000250002020-10-28 10:34AM EDT25.001.591.402.060.00-175445.85%
MO220121P000275002020-10-30 10:54AM EDT27.502.382.282.97+0.54+29.35%232646.05%
MO220121P000300002020-10-29 1:42PM EDT30.002.983.203.450.00-11,89741.63%
MO220121P000325002020-10-28 12:43PM EDT32.503.954.255.200.00-12384045.68%
MO220121P000350002020-10-30 3:40PM EDT35.005.635.405.85+0.43+8.27%41,92340.96%
MO220121P000375002020-10-30 3:48PM EDT37.507.156.907.30+0.55+8.33%172,27040.75%
MO220121P000400002020-10-30 12:33PM EDT40.008.637.4511.30+0.39+4.73%51,60055.70%
MO220121P000425002020-10-29 2:22PM EDT42.5010.508.1512.85+0.95+9.95%11,56754.44%
MO220121P000450002020-10-29 1:20PM EDT45.0011.3210.6014.650.00-337554.25%
MO220121P000475002020-10-08 10:26AM EDT47.5011.0012.2016.800.00-132855.81%
MO220121P000500002020-10-08 9:50AM EDT50.0015.0214.7019.250.00-1043358.90%
MO220121P000525002020-10-29 10:49AM EDT52.5018.4917.2021.450.00-2910860.08%
MO220121P000550002020-10-12 10:01AM EDT55.0017.1519.4522.750.00-2055.03%
MO220121P000575002020-09-11 1:58PM EDT57.5018.0018.1020.800.00-21620.00%
MO220121P000600002020-10-30 2:28PM EDT60.0026.2524.1028.95+1.97+8.11%1064351.27%
MO220121P000650002020-10-09 2:38PM EDT65.0026.4729.2533.550.00-636854.54%
MO220121P000700002020-10-26 12:45PM EDT70.0033.8534.4538.250.00-1029357.89%
MO220121P000750002020-10-12 11:06AM EDT75.0036.2239.6542.500.00-1058.96%