Canada Markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.56-0.52 (-1.33%)
At close: 3:59PM EDT

38.66 +0.10 (0.26%)
After hours: 4:05PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO230120C000225002020-09-21 3:59PM EDT22.5016.2015.4017.550.00-11537.85%
MO230120C000250002020-09-25 3:28PM EDT25.0013.9013.0015.450.00-4835.49%
MO230120C000300002020-09-30 9:30AM EDT30.0010.359.9011.500.00-711831.31%
MO230120C000325002020-09-22 1:08PM EDT32.509.308.059.300.00--427.45%
MO230120C000350002020-09-25 11:01AM EDT35.006.756.757.700.00-1039126.34%
MO230120C000375002020-09-24 1:41PM EDT37.505.825.256.250.00-42425.27%
MO230120C000400002020-09-30 3:04PM EDT40.004.754.805.10-0.22-4.43%715824.83%
MO230120C000425002020-09-21 12:08AM EDT42.505.803.604.150.00--224.59%
MO230120C000450002020-09-25 11:26AM EDT45.002.822.853.350.00-397624.35%
MO230120C000475002020-09-29 10:53AM EDT47.502.721.212.730.00-143124.35%
MO230120C000500002020-09-30 3:46PM EDT50.002.002.002.22+0.20+11.11%44024.37%
MO230120C000525002020-09-21 12:08AM EDT52.501.500.131.840.00--8724.59%
MO230120C000550002020-09-21 9:30AM EDT55.001.701.031.520.00-22024.74%
MO230120C000600002020-09-23 10:23AM EDT60.000.600.381.10-0.21-25.93%10625.45%
MO230120C000650002020-09-21 1:03PM EDT65.000.400.250.590.00-11224.12%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO230120P000200002020-09-30 12:28PM EDT20.001.580.101.70-0.42-21.00%4546.27%
MO230120P000225002020-09-23 3:50PM EDT22.502.301.602.430.00-3846.05%
MO230120P000250002020-09-21 12:08AM EDT25.002.020.913.200.00--1145.14%
MO230120P000300002020-09-21 12:08AM EDT30.003.543.555.200.00--744.18%
MO230120P000325002020-09-25 2:23PM EDT32.505.434.556.000.00-12441.80%
MO230120P000350002020-09-29 11:51AM EDT35.006.455.707.450.00-2642.29%
MO230120P000375002020-09-23 9:45AM EDT37.507.806.708.850.00-43541.99%
MO230120P000400002020-09-25 1:19PM EDT40.008.007.5510.600.00-303742.82%
MO230120P000425002020-09-21 12:08AM EDT42.508.458.8512.500.00--443.87%
MO230120P000450002020-09-22 9:48AM EDT45.0011.9511.0014.800.00--1246.30%
MO230120P000475002020-09-21 12:08AM EDT47.5011.4812.5516.800.00--147.08%
MO230120P000500002020-09-30 1:10PM EDT50.0017.1514.0018.00+0.35+2.08%10544.11%
MO230120P000550002020-09-21 2:10PM EDT55.0020.6818.5023.250.00-101549.90%
MO230120P000600002020-09-30 1:05PM EDT60.0026.5023.0027.75+1.08+4.25%201751.72%
MO230120P000650002020-09-21 12:08AM EDT65.0026.5027.5032.300.00--1253.22%