Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.38-0.79 (-1.92%)
At close: 04:03PM EDT
40.56 +0.18 (+0.45%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO221216C000225002022-09-21 3:12PM EDT22.5021.0017.8018.300.00-41273.44%
MO221216C000250002022-09-21 3:19PM EDT25.0018.7015.4515.900.00-2269.53%
MO221216C000275002022-09-13 3:53PM EDT27.5015.5513.1013.350.00-2060.25%
MO221216C000300002022-09-23 2:36PM EDT30.0011.5710.6511.000.00-10210452.73%
MO221216C000325002022-09-20 11:40AM EDT32.5010.608.358.650.00-11850.10%
MO221216C000350002022-09-26 2:21PM EDT35.007.156.156.300.00-23141.16%
MO221216C000375002022-09-30 3:09PM EDT37.504.254.154.35-0.50-10.53%810037.43%
MO221216C000400002022-09-30 3:55PM EDT40.002.522.472.56-0.48-16.00%30059332.13%
MO221216C000425002022-09-30 3:48PM EDT42.501.351.241.32-0.30-18.18%1353,38529.27%
MO221216C000450002022-09-30 3:48PM EDT45.000.590.530.58-0.19-24.36%898,41727.44%
MO221216C000475002022-09-30 2:37PM EDT47.500.240.200.26-0.06-20.00%665,24527.54%
MO221216C000500002022-09-30 12:27PM EDT50.000.130.110.120.00-553,03728.22%
MO221216C000525002022-09-29 3:28PM EDT52.500.080.060.080.00-51,19930.76%
MO221216C000550002022-09-30 3:19PM EDT55.000.060.030.06+0.01+20.00%61,96033.50%
MO221216C000575002022-09-27 3:19PM EDT57.500.050.010.060.00-22,27737.40%
MO221216C000600002022-09-30 11:45AM EDT60.000.040.030.05+0.01+33.33%11,08440.04%
MO221216C000625002022-09-23 1:19PM EDT62.500.030.030.050.00-344143.36%
MO221216C000650002022-09-19 9:33AM EDT65.000.020.030.040.00-103945.31%
MO221216C000700002022-09-26 9:30AM EDT70.000.020.020.040.00-1717351.17%
MO221216C000750002022-09-01 11:42AM EDT75.000.020.020.030.00-8010253.52%
MO221216C000800002022-08-09 2:40PM EDT80.000.010.000.050.00-110158.20%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO221216P000225002022-09-29 1:42PM EDT22.500.030.020.100.00-126261.72%
MO221216P000250002022-09-19 9:51AM EDT25.000.070.050.160.00-1010856.64%
MO221216P000275002022-09-30 12:42PM EDT27.500.130.110.13-0.02-13.33%233948.63%
MO221216P000300002022-09-30 12:38PM EDT30.000.200.200.220.00-141744.04%
MO221216P000325002022-09-30 11:10AM EDT32.500.310.330.37-0.02-6.06%360439.50%
MO221216P000350002022-09-30 3:55PM EDT35.000.600.570.61+0.04+7.14%131,47734.84%
MO221216P000375002022-09-30 2:30PM EDT37.501.001.031.07+0.11+12.36%191,15831.15%
MO221216P000400002022-09-30 3:55PM EDT40.001.861.821.87+0.32+20.78%3014,51827.93%
MO221216P000425002022-09-30 3:21PM EDT42.503.053.053.20+0.41+15.53%132,11725.86%
MO221216P000450002022-09-30 2:42PM EDT45.004.804.755.00+0.52+12.15%44,93823.51%
MO221216P000475002022-09-26 3:00PM EDT47.506.247.107.200.00-269221.00%
MO221216P000500002022-09-30 3:29PM EDT50.009.499.509.70+0.64+7.23%3067326.17%
MO221216P000525002022-09-28 3:43PM EDT52.5010.9011.9512.450.00-8602,34141.31%
MO221216P000550002022-09-15 10:47AM EDT55.0013.1514.4014.950.00-3146.48%
MO221216P000575002022-08-24 12:23PM EDT57.5012.5015.8016.000.00-100.00%
MO221216P000600002022-09-19 3:45PM EDT60.0017.0019.4519.950.00-4155.76%
MO221216P000625002022-08-22 1:31PM EDT62.5017.9019.2019.950.00-200.00%
MO221216P000650002022-08-25 10:58AM EDT65.0019.6523.1523.600.00-130.00%
MO221216P000700002022-04-22 3:14PM EDT70.0015.7019.9020.800.00-660.00%
MO221216P000800002022-07-28 12:45PM EDT80.0036.6534.7035.200.00--10.00%