Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EST. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116C00022500 | 2023-11-30 2:35PM EST | 22.50 | 19.44 | 19.25 | 20.35 | 0.00 | - | 1 | 27 | 26.27% |
| MO260116C00025000 | 2023-12-01 3:56PM EST | 25.00 | 17.62 | 17.20 | 18.00 | 0.00 | - | 2 | 100 | 25.12% |
| MO260116C00030000 | 2023-12-01 3:59PM EST | 30.00 | 12.10 | 11.80 | 13.90 | 0.00 | - | 4 | 178 | 26.00% |
| MO260116C00032500 | 2023-11-28 11:39AM EST | 32.50 | 9.50 | 9.40 | 11.75 | 0.00 | - | 1 | 36 | 24.07% |
| MO260116C00035000 | 2023-12-04 1:50PM EST | 35.00 | 7.65 | 7.35 | 7.95 | 0.00 | - | 1 | 192 | 11.02% |
| MO260116C00037500 | 2023-11-30 2:23PM EST | 37.50 | 5.05 | 3.80 | 6.30 | 0.00 | - | 3 | 48 | 13.29% |
| MO260116C00040000 | 2023-12-05 11:15AM EST | 40.00 | 3.90 | 3.90 | 4.15 | -0.11 | -2.74% | 16 | 691 | 10.99% |
| MO260116C00042500 | 2023-12-05 10:58AM EST | 42.50 | 2.76 | 2.71 | 2.95 | -0.04 | -1.43% | 38 | 631 | 11.70% |
| MO260116C00045000 | 2023-12-04 11:30AM EST | 45.00 | 1.41 | 1.88 | 2.04 | 0.00 | - | 24 | 1,353 | 12.13% |
| MO260116C00047500 | 2023-12-04 3:27PM EST | 47.50 | 1.29 | 0.85 | 1.41 | -0.14 | -9.79% | 2 | 723 | 12.60% |
| MO260116C00050000 | 2023-12-05 11:30AM EST | 50.00 | 0.88 | 0.73 | 0.97 | -0.02 | -2.22% | 7 | 350 | 13.00% |
| MO260116C00052500 | 2023-11-29 3:51PM EST | 52.50 | 0.53 | 0.55 | 1.41 | 0.00 | - | 1 | 84 | 17.57% |
| MO260116C00055000 | 2023-12-01 3:29PM EST | 55.00 | 0.40 | 0.32 | 0.52 | 0.00 | - | 6 | 96 | 14.17% |
| MO260116C00060000 | 2023-12-04 12:18PM EST | 60.00 | 0.24 | 0.05 | 0.27 | +0.02 | +9.09% | 2 | 20 | 14.92% |
| MO260116C00065000 | 2023-12-05 9:41AM EST | 65.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 1 | 93 | 16.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116P00022500 | 2023-11-29 12:16PM EST | 22.50 | 0.64 | 0.51 | 0.65 | 0.00 | - | 2 | 60 | 33.37% |
| MO260116P00025000 | 2023-12-01 11:27AM EST | 25.00 | 0.79 | 0.73 | 0.94 | 0.00 | - | 2 | 117 | 32.03% |
| MO260116P00027500 | 2023-11-29 12:47PM EST | 27.50 | 1.18 | 1.04 | 1.41 | 0.00 | - | 1 | 35 | 31.58% |
| MO260116P00030000 | 2023-11-29 9:30AM EST | 30.00 | 1.32 | 1.14 | 1.56 | 0.00 | - | 3 | 62 | 28.06% |
| MO260116P00032500 | 2023-12-01 2:21PM EST | 32.50 | 2.04 | 1.39 | 2.14 | 0.00 | - | 11 | 405 | 27.21% |
| MO260116P00035000 | 2023-12-04 9:30AM EST | 35.00 | 2.66 | 2.21 | 2.87 | 0.00 | - | 18 | 717 | 26.49% |
| MO260116P00037500 | 2023-12-04 11:00AM EST | 37.50 | 3.50 | 2.61 | 3.80 | 0.00 | - | 2 | 151 | 26.05% |
| MO260116P00040000 | 2023-12-04 2:10PM EST | 40.00 | 4.50 | 4.70 | 4.95 | 0.00 | - | 11 | 332 | 25.89% |
| MO260116P00042500 | 2023-11-29 11:40AM EST | 42.50 | 6.50 | 5.90 | 7.05 | 0.00 | - | 31 | 281 | 28.98% |
| MO260116P00045000 | 2023-11-29 12:53PM EST | 45.00 | 7.75 | 7.55 | 8.20 | 0.00 | - | 5 | 49 | 27.49% |
| MO260116P00047500 | 2023-12-04 12:00PM EST | 47.50 | 9.40 | 9.30 | 10.75 | 0.00 | - | 6 | 24 | 31.17% |
| MO260116P00050000 | 2023-11-27 3:18PM EST | 50.00 | 12.10 | 10.20 | 12.50 | 0.00 | - | 10 | 121 | 31.18% |
| MO260116P00052500 | 2023-11-02 12:10PM EST | 52.50 | 15.44 | 12.45 | 13.75 | 0.00 | - | 30 | 40 | 28.71% |
| MO260116P00055000 | 2023-11-02 12:10PM EST | 55.00 | 17.64 | 14.55 | 18.00 | 0.00 | - | 30 | 17 | 38.42% |
| MO260116P00060000 | 2023-11-01 1:28PM EST | 60.00 | 21.60 | 19.00 | 20.25 | 0.00 | - | 10 | 119 | 30.84% |
| MO260116P00065000 | 2023-10-30 8:54AM EST | 65.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
© 2023 Yahoo. All rights reserved.