Canada Markets open in 1 hr 29 mins

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.14-0.15 (-0.34%)
At close: 04:03PM EST
44.22 +0.08 (+0.18%)
Pre-Market: 08:00AM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240119C000225002022-08-04 1:05PM EST22.5021.8022.5523.200.00-13661.33%
MO240119C000250002022-01-05 1:07PM EST25.0024.0021.0026.00+1.35+5.96%101289.47%
MO240119C000300002022-08-11 1:33PM EST30.0015.2515.1515.80+0.90+6.27%229644.70%
MO240119C000325002022-08-05 10:27AM EST32.5011.9312.8513.450.00-813739.59%
MO240119C000350002022-08-11 9:16AM EST35.0010.7510.7011.00+0.75+7.50%107,51233.69%
MO240119C000375002022-08-11 11:31AM EST37.508.958.709.20+0.90+11.18%9410,68232.72%
MO240119C000400002022-08-11 10:25AM EST40.007.056.907.40+0.50+7.63%414,93530.71%
MO240119C000425002022-08-11 10:08AM EST42.505.505.405.90+0.40+7.84%111,36529.65%
MO240119C000450002022-08-11 12:26PM EST45.004.354.204.60+0.56+14.78%73,60128.70%
MO240119C000475002022-08-11 12:26PM EST47.503.273.103.60+0.28+9.36%41,76528.42%
MO240119C000500002022-08-11 1:16PM EST50.002.452.402.50+0.28+12.90%1592,12326.45%
MO240119C000525002022-08-11 12:03PM EST52.501.701.591.88+0.10+6.25%81,03726.34%
MO240119C000550002022-08-11 11:22AM EST55.001.311.051.31+0.16+13.91%442,34525.59%
MO240119C000575002022-08-11 12:18PM EST57.500.950.780.95+0.10+11.76%150525.49%
MO240119C000600002022-08-11 9:37AM EST60.000.690.570.79+0.04+6.15%191526.49%
MO240119C000625002022-08-04 10:55AM EST62.500.450.390.600.00--3626.71%
MO240119C000650002022-08-08 1:31PM EST65.000.350.270.390.00-1127525.98%
MO240119C000700002022-08-11 12:04PM EST70.000.230.190.260.00-3144427.22%
MO240119C000750002022-08-02 10:40AM EST75.000.160.000.280.00-27230.71%
MO240119C000800002022-07-21 12:45PM EST80.000.210.040.120.00--17529.20%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240119P000225002022-08-08 12:26PM EST22.500.740.590.840.00-15352.34%
MO240119P000250002022-08-10 1:18PM EST25.000.980.801.02-0.07-6.67%2025050.44%
MO240119P000275002022-08-05 10:39AM EST27.501.321.111.330.00-27247.75%
MO240119P000300002022-08-05 11:17AM EST30.001.741.421.640.00-218044.51%
MO240119P000325002022-08-11 9:18AM EST32.502.141.852.09+0.02+0.94%333242.18%
MO240119P000350002022-08-09 1:19PM EST35.002.722.422.650.00-175940.10%
MO240119P000375002022-08-11 10:52AM EST37.503.203.053.30-0.40-11.11%31,10137.98%
MO240119P000400002022-08-10 2:26PM EST40.004.133.804.00-0.22-5.06%53,13635.49%
MO240119P000425002022-08-11 11:20AM EST42.505.054.905.30-0.52-9.34%42,91835.90%
MO240119P000450002022-08-10 2:01PM EST45.006.666.156.50-0.21-3.06%18,58434.74%
MO240119P000475002022-08-10 2:39PM EST47.507.917.458.10-0.54-6.39%21,91935.02%
MO240119P000500002022-08-10 8:30AM EST50.009.779.009.65+0.02+0.21%152034.19%
MO240119P000525002022-08-08 11:23AM EST52.5012.5010.8511.700.00-1017435.57%
MO240119P000550002022-08-04 9:05AM EST55.0013.9012.7513.450.00-429334.47%
MO240119P000575002022-08-05 10:58AM EST57.5015.9514.7515.600.00-862535.32%
MO240119P000600002021-10-27 10:53AM EST60.0015.5520.7524.500.00-3666.15%
MO240119P000625002022-08-08 11:23AM EST62.5021.0018.9019.900.00--1535.57%
MO240119P000650002021-10-22 9:07AM EST65.0022.7524.4029.000.00-2666.47%
MO240119P000700002021-12-22 11:24AM EST70.0027.5022.5027.000.00-615338.60%
MO240119P000750002022-08-10 9:06AM EST75.0031.2030.6031.30-0.90-2.80%269233.74%
MO240119P000800002022-08-09 1:37PM EST80.0036.6535.4036.050.00-13831.59%