Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.49-0.15 (-0.33%)
At close: 04:00PM EDT
45.51 +0.02 (+0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO260116C000200002024-05-20 2:03PM EDT20.0025.8923.1027.750.00-11667.51%
MO260116C000225002024-05-15 12:45PM EDT22.5023.4021.2024.950.00-15356.52%
MO260116C000250002024-05-24 12:51PM EDT25.0020.5419.6020.90+1.04+5.33%23231.45%
MO260116C000275002024-03-21 2:40PM EDT27.5017.1414.3017.150.00-2000.00%
MO260116C000300002024-05-15 10:45AM EDT30.0015.9515.3515.750.00-2221220.90%
MO260116C000325002024-05-06 10:22AM EDT32.5011.2512.4513.250.00-17817.53%
MO260116C000350002024-05-22 12:11PM EDT35.0011.509.7010.750.00-251114.36%
MO260116C000375002024-05-24 10:40AM EDT37.508.198.058.70-0.16-1.92%634315.39%
MO260116C000400002024-05-24 10:40AM EDT40.006.105.856.30-0.80-11.59%92,96512.43%
MO260116C000425002024-05-24 3:34PM EDT42.504.554.154.75-0.05-1.09%51,64513.43%
MO260116C000450002024-05-24 3:15PM EDT45.003.223.253.400.00-136,78013.61%
MO260116C000475002024-05-24 2:16PM EDT47.502.351.972.48-0.02-0.84%103,02514.27%
MO260116C000500002024-05-24 1:29PM EDT50.001.681.501.82+0.08+5.00%212,88714.92%
MO260116C000525002024-05-24 3:21PM EDT52.501.100.971.31+0.05+4.76%661,29315.36%
MO260116C000550002024-05-24 3:03PM EDT55.000.800.690.90+0.05+6.67%2757615.50%
MO260116C000600002024-05-23 2:09PM EDT60.000.350.320.480.00-57,08316.38%
MO260116C000650002024-05-24 11:20AM EDT65.000.200.080.64-0.05-20.00%738921.11%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO260116P000200002024-04-12 3:57PM EDT20.000.220.000.960.00-119851.17%
MO260116P000225002024-05-20 2:48PM EDT22.500.190.110.400.00-111335.99%
MO260116P000250002024-05-24 1:42PM EDT25.000.400.150.65+0.03+8.11%326335.30%
MO260116P000275002024-05-23 11:22AM EDT27.500.480.001.480.00-185339.51%
MO260116P000300002024-05-24 9:30AM EDT30.000.860.500.83+0.23+36.51%129128.32%
MO260116P000325002024-05-24 2:23PM EDT32.501.110.311.51+0.21+23.33%475729.79%
MO260116P000350002024-05-24 1:25PM EDT35.001.491.241.63+0.09+6.43%241,38126.05%
MO260116P000375002024-05-24 1:36PM EDT37.502.111.722.15+0.01+0.48%4782024.67%
MO260116P000400002024-05-24 1:29PM EDT40.002.852.702.90+0.04+1.42%202,30423.88%
MO260116P000425002024-05-24 2:10PM EDT42.503.953.754.00+0.15+3.95%756123.95%
MO260116P000450002024-05-24 11:56AM EDT45.005.054.005.400.00-298224.49%
MO260116P000475002024-05-24 2:10PM EDT47.506.786.007.05+0.90+15.31%361125.33%
MO260116P000500002024-05-24 1:18PM EDT50.008.307.809.70+0.45+5.73%1317529.80%
MO260116P000525002024-05-15 10:04AM EDT52.5010.309.3011.850.00-1114231.63%
MO260116P000550002024-05-22 1:09PM EDT55.0011.5011.6012.750.00-17627.45%
MO260116P000600002024-05-21 9:40AM EDT60.0015.7515.7017.450.00-1015030.98%
MO260116P000650002024-05-15 3:42PM EDT65.0020.4018.6521.950.00-4912832.59%