MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240119C000225002023-05-23 3:12PM EDT22.5022.6522.0522.350.00-56550.44%
MO240119C000250002023-05-22 2:13PM EDT25.0020.1719.4519.800.00-24141.65%
MO240119C000275002023-03-22 3:59PM EDT27.5017.7417.9019.900.00-6266.02%
MO240119C000300002023-05-26 12:20PM EDT30.0014.8314.5514.75+0.18+1.23%329228.37%
MO240119C000325002023-05-22 3:59PM EDT32.5012.5312.0512.250.00-18523.44%
MO240119C000350002023-05-26 3:47PM EDT35.009.799.609.85-0.01-0.10%65,35121.29%
MO240119C000375002023-05-26 1:51PM EDT37.507.427.257.50-0.07-0.93%28,86518.85%
MO240119C000400002023-05-25 11:27AM EDT40.005.305.205.400.00-115,04417.92%
MO240119C000425002023-05-26 2:56PM EDT42.503.523.403.70-0.11-3.03%432,57117.93%
MO240119C000450002023-05-26 3:54PM EDT45.002.112.062.30-0.10-4.52%268,98017.33%
MO240119C000475002023-05-26 3:54PM EDT47.501.141.041.23-0.06-5.00%729,89816.29%
MO240119C000500002023-05-26 2:57PM EDT50.000.560.540.56+0.01+1.82%12813,33915.36%
MO240119C000525002023-05-26 1:46PM EDT52.500.250.250.260.00-145,84415.33%
MO240119C000550002023-05-26 10:48AM EDT55.000.130.100.13+0.02+18.18%245,60815.77%
MO240119C000575002023-05-24 1:12PM EDT57.500.070.020.100.00-221,97317.48%
MO240119C000600002023-05-24 10:43AM EDT60.000.060.040.070.00-26,60518.65%
MO240119C000625002023-05-22 2:02PM EDT62.500.030.000.100.00-570521.97%
MO240119C000650002023-05-05 3:49PM EDT65.000.020.010.090.00-2071023.58%
MO240119C000700002023-05-10 10:01AM EDT70.000.030.000.040.00-183824.41%
MO240119C000750002023-04-27 12:18PM EDT75.000.020.000.020.00-237925.39%
MO240119C000800002023-03-03 12:10PM EDT80.000.010.000.020.00-239328.13%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240119P000225002023-05-18 12:18PM EDT22.500.120.070.120.00-201,34444.53%
MO240119P000250002023-05-25 2:02PM EDT25.000.140.100.160.00-434640.43%
MO240119P000275002023-05-25 11:32AM EDT27.500.250.150.210.00-24,97536.43%
MO240119P000300002023-05-26 2:22PM EDT30.000.300.250.31-0.02-6.25%42,11933.64%
MO240119P000325002023-05-18 2:32PM EDT32.500.530.390.470.00-45,51331.25%
MO240119P000350002023-05-26 3:38PM EDT35.000.680.630.75-0.06-8.11%856,79229.59%
MO240119P000375002023-05-25 1:55PM EDT37.501.091.011.120.00-24,70327.59%
MO240119P000400002023-05-26 3:17PM EDT40.001.601.551.69-0.03-1.84%2710,11626.06%
MO240119P000425002023-05-26 2:58PM EDT42.502.442.392.57+0.02+0.83%1499,88325.29%
MO240119P000450002023-05-25 11:37AM EDT45.003.703.553.700.00-1411,67424.41%
MO240119P000475002023-05-26 3:44PM EDT47.505.105.055.45+0.20+4.08%14,25626.01%
MO240119P000500002023-05-18 1:44PM EDT50.007.187.057.350.00-880627.15%
MO240119P000525002023-05-19 12:16PM EDT52.508.869.109.600.00-136929.83%
MO240119P000550002023-05-24 2:22PM EDT55.0011.3011.4011.950.00-251732.65%
MO240119P000575002023-03-13 10:55AM EDT57.5012.2013.3013.750.00-262329.42%
MO240119P000600002023-05-08 9:49AM EDT60.0014.2316.2016.650.00-567036.80%
MO240119P000625002023-03-10 4:11PM EDT62.5016.8018.4519.100.00-3939.32%
MO240119P000650002023-05-24 2:40PM EDT65.0020.9020.9021.550.00-21,12241.60%
MO240119P000700002023-05-24 2:16PM EDT70.0025.8525.9026.450.00-246545.51%
MO240119P000750002023-04-18 9:52AM EDT75.0029.8030.3030.850.00-566341.02%
MO240119P000800002023-05-24 2:19PM EDT80.0035.7535.9036.350.00-25552.78%