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
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO230317C000225002022-08-08 11:16AM EDT22.5021.9021.9522.250.00-11136.52%
MO230317C000250002022-09-20 9:54AM EDT25.0017.9815.5016.050.00-1250.44%
MO230317C000300002022-09-13 2:49PM EDT30.0013.5010.7011.300.00-35044.90%
MO230317C000325002022-09-13 2:49PM EDT32.5011.108.508.800.00-100036.23%
MO230317C000350002022-09-23 3:01PM EDT35.007.006.406.700.00-1132.89%
MO230317C000375002022-09-30 9:56AM EDT37.505.204.554.85-0.20-3.70%415730.48%
MO230317C000400002022-09-30 3:49PM EDT40.003.303.153.30-0.40-10.81%113,93128.59%
MO230317C000425002022-09-30 3:03PM EDT42.502.141.872.07-0.28-11.57%1209,80426.89%
MO230317C000450002022-09-30 2:56PM EDT45.001.151.101.21-0.34-22.82%353,80925.71%
MO230317C000475002022-09-30 3:38PM EDT47.500.650.600.68-0.14-17.72%1171,36725.15%
MO230317C000500002022-09-30 3:43PM EDT50.000.380.310.37-0.10-20.83%611,34924.88%
MO230317C000525002022-09-30 3:46PM EDT52.500.210.180.21-0.05-19.23%61,02525.15%
MO230317C000550002022-09-30 10:14AM EDT55.000.130.060.15-0.02-13.33%31,04026.56%
MO230317C000600002022-09-23 12:52PM EDT60.000.060.020.130.00-275431.45%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO230317P000225002022-09-29 12:16PM EDT22.500.230.200.300.00-2223053.71%
MO230317P000250002022-09-30 2:24PM EDT25.000.300.290.320.00-115848.00%
MO230317P000275002022-09-30 2:24PM EDT27.500.420.410.45-0.01-2.33%112443.70%
MO230317P000300002022-09-26 10:39AM EDT30.000.510.600.640.00-15839.80%
MO230317P000325002022-09-29 3:32PM EDT32.500.850.890.940.00-87336.57%
MO230317P000350002022-09-30 3:09PM EDT35.001.351.301.39+0.07+5.47%76033.77%
MO230317P000375002022-09-30 3:53PM EDT37.502.002.032.14+0.11+5.82%461,01732.23%
MO230317P000400002022-09-30 3:28PM EDT40.003.053.003.15+0.36+13.38%61,32730.74%
MO230317P000425002022-09-30 12:19PM EDT42.504.204.354.60+0.15+3.70%93,12730.71%
MO230317P000450002022-09-30 1:56PM EDT45.005.856.006.30+0.39+7.14%102,01730.54%
MO230317P000475002022-09-28 11:16AM EDT47.507.757.958.450.00-2031032.94%
MO230317P000500002022-09-27 3:24PM EDT50.009.889.7010.850.00-117437.01%
MO230317P000525002022-09-19 11:23AM EDT52.5010.4812.4513.300.00-401,27741.04%
MO230317P000550002022-09-29 1:36PM EDT55.0014.3814.8515.650.00-102543.24%
MO230317P000600002022-09-22 1:43PM EDT60.0016.8319.6520.700.00-606251.34%