Canada markets open in 4 hours 42 minutes

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.90+0.40 (+0.94%)
At close: 04:03PM EDT
43.07 +0.17 (+0.40%)
Pre-Market: 04:32AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO230120C000200002022-10-03 10:31AM EDT20.0021.450.000.000.00-2000.00%
MO230120C000225002022-10-04 2:10PM EDT22.5020.000.000.000.00-1000.00%
MO230120C000250002022-09-27 3:38PM EDT25.0016.100.000.000.00-100.00%
MO230120C000275002022-09-23 2:52PM EDT27.5013.900.000.000.00-2000.00%
MO230120C000300002022-10-04 3:59PM EDT30.0012.850.000.000.00-200.00%
MO230120C000325002022-09-30 3:19PM EDT32.508.600.000.000.00-100.00%
MO230120C000350002022-10-05 9:38AM EDT35.008.150.000.000.00-200.00%
MO230120C000375002022-10-05 3:01PM EDT37.506.450.000.000.00-1300.00%
MO230120C000400002022-10-04 10:01AM EDT40.003.850.000.000.00-200.00%
MO230120C000425002022-10-05 2:39PM EDT42.502.710.000.000.00-6000.00%
MO230120C000450002022-10-05 3:54PM EDT45.001.410.000.000.00-21403.13%
MO230120C000475002022-10-05 3:39PM EDT47.500.710.000.000.00-12106.25%
MO230120C000500002022-10-05 3:18PM EDT50.000.320.000.000.00-7806.25%
MO230120C000525002022-10-05 9:34AM EDT52.500.140.000.000.00-106.25%
MO230120C000550002022-10-05 10:35AM EDT55.000.100.000.000.00-8012.50%
MO230120C000575002022-10-04 9:30AM EDT57.500.100.000.000.00-10012.50%
MO230120C000600002022-10-05 3:05PM EDT60.000.050.000.000.00-26012.50%
MO230120C000625002022-09-28 9:30AM EDT62.500.060.000.000.00-12012.50%
MO230120C000650002022-10-04 9:42AM EDT65.000.040.000.000.00-4012.50%
MO230120C000700002022-09-23 3:36PM EDT70.000.030.000.000.00-6025.00%
MO230120C000750002022-10-05 9:40AM EDT75.000.030.000.000.00-8025.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO230120P000200002022-10-05 3:47PM EDT20.000.080.000.000.00-1025.00%
MO230120P000225002022-10-03 3:45PM EDT22.500.130.000.000.00-2025.00%
MO230120P000250002022-10-03 3:45PM EDT25.000.160.000.000.00-3025.00%
MO230120P000275002022-10-03 12:35PM EDT27.500.310.000.000.00-1025.00%
MO230120P000300002022-10-05 3:33PM EDT30.000.310.000.000.00-16012.50%
MO230120P000325002022-10-04 10:21AM EDT32.500.460.000.000.00-1012.50%
MO230120P000350002022-10-05 3:13PM EDT35.000.590.000.000.00-64012.50%
MO230120P000375002022-10-05 3:39PM EDT37.500.930.000.000.00-4406.25%
MO230120P000400002022-10-05 3:45PM EDT40.001.520.000.000.00-15403.13%
MO230120P000425002022-10-05 3:45PM EDT42.502.450.000.000.00-11900.78%
MO230120P000450002022-10-04 12:24PM EDT45.004.380.000.000.00-1500.00%
MO230120P000475002022-10-05 2:02PM EDT47.505.650.000.000.00-200.00%
MO230120P000500002022-10-04 10:41AM EDT50.008.600.000.000.00-100.00%
MO230120P000525002022-09-27 12:45PM EDT52.5012.120.000.000.00-2000.00%
MO230120P000550002022-10-03 12:08PM EDT55.0014.250.000.000.00-1600.00%
MO230120P000575002022-08-26 11:24AM EDT57.5012.8415.7516.650.00-137059.99%
MO230120P000600002022-09-30 11:38AM EDT60.0019.430.000.000.00-500.00%
MO230120P000625002022-08-01 12:46PM EDT62.5019.5018.2518.550.00-1280.00%
MO230120P000650002022-09-29 11:12AM EDT65.0024.100.000.000.00-300.00%
MO230120P000700002022-10-05 2:18PM EDT70.0027.310.000.000.00-200.00%
MO230120P000750002022-07-29 12:38PM EDT75.0031.7029.6030.700.00-6566890.00%