Canada markets close in 1 hour 2 minutes

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.01-0.47 (-1.12%)
As of 02:58PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240119C000225002022-09-26 1:09PM EDT22.5019.1618.4519.050.00-13538.77%
MO240119C000250002022-09-23 1:23PM EDT25.0017.1016.2516.550.00-4833.11%
MO240119C000275002022-09-13 3:10PM EDT27.5015.8013.9014.150.00-5129.30%
MO240119C000300002022-09-27 1:04PM EDT30.0011.7011.6011.80-2.25-16.13%532926.03%
MO240119C000325002022-09-23 12:33PM EDT32.5010.109.559.800.00-316525.54%
MO240119C000350002022-09-27 1:36PM EDT35.007.557.607.80-0.90-10.65%178,65923.80%
MO240119C000375002022-09-27 12:26PM EDT37.506.025.956.00-0.48-7.38%4210,47322.36%
MO240119C000400002022-09-26 1:50PM EDT40.004.854.554.650.00-2114,87022.33%
MO240119C000425002022-09-27 2:20PM EDT42.503.423.353.50-0.27-7.32%61,26522.06%
MO240119C000450002022-09-27 1:06PM EDT45.002.452.472.57-0.35-12.50%324,17421.79%
MO240119C000475002022-09-27 2:12PM EDT47.501.721.751.91-0.23-11.79%141,73421.91%
MO240119C000500002022-09-27 1:43PM EDT50.001.261.241.35-0.05-3.82%512,98121.66%
MO240119C000525002022-09-27 12:07PM EDT52.500.870.850.93-0.12-12.12%81,20821.39%
MO240119C000550002022-09-27 1:42PM EDT55.000.620.610.68-0.08-11.43%242,26321.63%
MO240119C000575002022-09-27 1:43PM EDT57.500.470.400.50+0.02+4.44%3847821.90%
MO240119C000600002022-09-27 10:58AM EDT60.000.380.300.380.00-45,01522.32%
MO240119C000625002022-09-27 12:01PM EDT62.500.270.230.300.00-211422.85%
MO240119C000650002022-09-27 1:53PM EDT65.000.200.150.220.00-735823.00%
MO240119C000700002022-09-27 12:04PM EDT70.000.120.050.21-0.05-29.41%247725.59%
MO240119C000750002022-09-20 2:19PM EDT75.000.080.040.190.00-97727.64%
MO240119C000800002022-09-21 2:34PM EDT80.000.150.050.170.00-5023629.40%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240119P000225002022-09-22 11:39AM EDT22.500.730.780.910.00-1117544.75%
MO240119P000250002022-09-26 11:17AM EDT25.001.071.081.190.00-520941.92%
MO240119P000275002022-09-19 11:51AM EDT27.501.261.411.540.00-4,0004,58239.37%
MO240119P000300002022-09-23 2:52PM EDT30.001.901.842.000.00-222537.24%
MO240119P000325002022-09-23 1:57PM EDT32.502.352.422.590.00-536135.45%
MO240119P000350002022-09-27 2:03PM EDT35.003.303.103.30+0.20+6.45%585633.74%
MO240119P000375002022-09-23 12:49PM EDT37.503.854.004.250.00-211,07932.73%
MO240119P000400002022-09-27 2:38PM EDT40.005.305.155.30+0.28+5.58%143,39031.42%
MO240119P000425002022-09-27 2:07PM EDT42.506.596.456.65+0.39+6.29%153,76130.92%
MO240119P000450002022-09-27 1:21PM EDT45.008.157.958.20+0.65+8.67%28,50330.65%
MO240119P000475002022-09-27 10:39AM EDT47.509.209.409.95+0.35+3.95%51,90230.69%
MO240119P000500002022-09-23 12:13PM EDT50.0011.4511.3511.800.00-2050430.59%
MO240119P000525002022-09-19 12:39PM EDT52.5012.4013.4513.900.00-1817731.34%
MO240119P000550002022-08-23 12:48PM EDT55.0012.9013.2513.750.00-12930.00%
MO240119P000575002022-09-23 12:34PM EDT57.5017.4717.5518.550.00-463034.44%
MO240119P000600002022-09-23 12:14PM EDT60.0019.5720.0020.750.00-366934.69%
MO240119P000625002022-08-16 3:32PM EDT62.5018.8421.2022.100.00-61226.91%
MO240119P000650002022-09-27 9:57AM EDT65.0023.6524.6525.20+0.41+1.76%11,11134.47%
MO240119P000700002022-09-27 12:01PM EDT70.0029.2529.2029.80+0.15+0.52%146234.11%
MO240119P000750002022-08-10 10:06AM EDT75.0031.2030.8531.900.00-26920.00%
MO240119P000800002022-09-14 1:52PM EDT80.0038.5038.9039.550.00-103836.67%