Canada markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.19-0.21 (-0.48%)
At close: 04:03PM EDT
43.21 +0.02 (+0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220701C000250002022-06-14 10:04AM EDT25.0021.4518.1018.350.00--1232.81%
MO220701C000350002022-06-27 1:50PM EDT35.008.258.108.35+0.75+10.00%78100.78%
MO220701C000390002022-06-23 3:44PM EDT39.003.554.154.350.00--6860.94%
MO220701C000395002022-06-22 2:29PM EDT39.502.413.653.850.00--754.69%
MO220701C000400002022-06-27 10:17AM EDT40.003.853.103.40+0.15+4.05%134867.77%
MO220701C000405002022-06-23 11:57AM EDT40.501.582.672.880.00--2558.20%
MO220701C000410002022-06-27 2:39PM EDT41.002.382.202.40-0.27-10.19%3810952.15%
MO220701C000415002022-06-27 12:01PM EDT41.502.231.801.93+0.30+15.54%191,47746.58%
MO220701C000420002022-06-27 2:48PM EDT42.001.421.371.50-0.08-5.33%471,62642.77%
MO220701C000425002022-06-27 2:49PM EDT42.501.161.021.11-0.04-3.33%5977039.84%
MO220701C000430002022-06-27 3:42PM EDT43.000.770.690.76-0.13-14.44%1991,05136.72%
MO220701C000435002022-06-27 3:55PM EDT43.500.460.430.50-0.18-28.12%1,51579235.55%
MO220701C000440002022-06-27 3:58PM EDT44.000.260.250.30-0.09-25.71%3,4911,72734.18%
MO220701C000445002022-06-27 3:48PM EDT44.500.170.130.17-0.05-22.73%22535733.59%
MO220701C000450002022-06-27 3:53PM EDT45.000.090.080.10-0.08-47.06%1,6021,88234.38%
MO220701C000455002022-06-27 3:55PM EDT45.500.050.040.06-0.04-44.44%29113035.55%
MO220701C000460002022-06-27 3:38PM EDT46.000.030.030.04-0.06-66.67%22485537.50%
MO220701C000465002022-06-27 3:44PM EDT46.500.020.010.03-0.04-66.67%2952840.23%
MO220701C000470002022-06-27 3:46PM EDT47.000.010.010.02-0.03-75.00%3547341.80%
MO220701C000475002022-06-27 11:45AM EDT47.500.010.000.02-0.02-66.67%2241346.09%
MO220701C000480002022-06-27 11:44AM EDT48.000.010.000.02-0.01-50.00%9335650.00%
MO220701C000485002022-06-27 3:45PM EDT48.500.010.000.01-0.01-50.00%10328549.22%
MO220701C000490002022-06-24 3:59PM EDT49.000.020.000.020.00-1972353.13%
MO220701C000495002022-06-27 10:43AM EDT49.500.010.000.030.00-19559.38%
MO220701C000500002022-06-27 2:15PM EDT50.000.030.000.01+0.02+200.00%271,44156.25%
MO220701C000505002022-06-27 9:35AM EDT50.500.010.000.010.00-43259.38%
MO220701C000510002022-06-27 2:17PM EDT51.000.010.000.01-0.02-66.67%218162.50%
MO220701C000515002022-06-21 9:52AM EDT51.500.020.000.010.00--1465.63%
MO220701C000520002022-06-27 12:31PM EDT52.000.030.000.01+0.02+200.00%214668.75%
MO220701C000525002022-06-23 9:57AM EDT52.500.010.000.010.00-121371.88%
MO220701C000530002022-06-27 12:21PM EDT53.000.010.000.010.00-1032175.00%
MO220701C000535002022-06-23 9:57AM EDT53.500.010.000.010.00--478.13%
MO220701C000540002022-06-24 10:04AM EDT54.000.010.000.010.00-127881.25%
MO220701C000545002022-06-23 9:57AM EDT54.500.010.000.010.00--484.38%
MO220701C000550002022-06-27 9:30AM EDT55.000.010.000.010.00-280587.50%
MO220701C000560002022-06-27 9:30AM EDT56.000.010.000.01-0.01-50.00%299490.63%
MO220701C000570002022-06-23 2:17PM EDT57.000.010.000.010.00-107696.88%
MO220701C000580002022-06-24 2:25PM EDT58.000.010.000.010.00-1369103.13%
MO220701C000590002022-06-02 2:33PM EDT59.000.060.000.010.00-454106.25%
MO220701C000600002022-06-13 3:36PM EDT60.000.030.000.010.00-334112.50%
MO220701C000610002022-05-26 12:23PM EDT61.000.070.000.010.00--3118.75%
MO220701C000620002022-06-17 10:12AM EDT62.000.010.000.010.00-19125.00%
MO220701C000700002022-06-23 10:29AM EDT70.000.010.000.010.00--2156.25%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220701P000250002022-06-23 11:49AM EDT25.000.010.000.010.00--67187.50%
MO220701P000300002022-06-27 9:50AM EDT30.000.010.000.010.00-10487128.13%
MO220701P000335002022-06-24 11:17AM EDT33.500.020.000.010.00-202293.75%
MO220701P000340002022-06-24 9:53AM EDT34.000.020.000.010.00-210287.50%
MO220701P000345002022-06-24 2:39PM EDT34.500.010.000.010.00-2022081.25%
MO220701P000350002022-06-27 10:47AM EDT35.000.010.000.01-0.01-50.00%963,46378.13%
MO220701P000355002022-06-24 1:03PM EDT35.500.020.000.030.00-434484.38%
MO220701P000360002022-06-24 3:43PM EDT36.000.020.000.030.00-31878.13%
MO220701P000365002022-06-27 2:43PM EDT36.500.010.010.02-0.02-66.67%4555173.44%
MO220701P000370002022-06-24 3:56PM EDT37.000.040.010.030.00-122871.09%
MO220701P000375002022-06-27 11:18AM EDT37.500.020.010.02-0.03-60.00%584062.50%
MO220701P000380002022-06-27 10:51AM EDT38.000.030.010.02-0.02-40.00%1116057.81%
MO220701P000385002022-06-27 1:07PM EDT38.500.020.020.03-0.03-60.00%619657.03%
MO220701P000390002022-06-27 3:50PM EDT39.000.040.030.04-0.03-42.86%2519354.69%
MO220701P000395002022-06-27 11:18AM EDT39.500.050.040.05-0.02-28.57%4012851.56%
MO220701P000400002022-06-27 3:53PM EDT40.000.060.050.06-0.05-45.45%25064448.44%
MO220701P000405002022-06-27 3:59PM EDT40.500.080.070.08-0.01-11.11%8536645.31%
MO220701P000410002022-06-27 3:59PM EDT41.000.110.090.11-0.05-31.25%1991,35342.38%
MO220701P000415002022-06-27 3:53PM EDT41.500.150.130.16-0.03-16.67%1151,63739.84%
MO220701P000420002022-06-27 3:53PM EDT42.000.240.210.24-0.08-25.00%1,0752,40737.89%
MO220701P000425002022-06-27 3:56PM EDT42.500.350.310.36+0.04+12.90%49463536.13%
MO220701P000430002022-06-27 3:59PM EDT43.000.490.470.49-0.11-18.33%1,02794732.23%
MO220701P000435002022-06-27 3:58PM EDT43.500.760.700.79-0.10-11.63%1,19465234.38%
MO220701P000440002022-06-27 3:40PM EDT44.000.990.951.11-0.01-1.00%8941534.18%
MO220701P000445002022-06-27 10:26AM EDT44.501.101.341.52-0.10-8.33%121836.72%
MO220701P000450002022-06-27 12:20PM EDT45.001.531.801.93-0.02-1.29%2578236.33%
MO220701P000455002022-06-24 3:39PM EDT45.501.932.232.430.00-253442.77%
MO220701P000460002022-06-27 3:38PM EDT46.002.702.682.88+0.13+5.06%1416442.58%
MO220701P000465002022-06-24 10:10AM EDT46.503.693.153.350.00-112942.58%
MO220701P000470002022-06-24 1:38PM EDT47.003.203.703.900.00-253756.25%
MO220701P000475002022-06-27 1:02PM EDT47.504.204.204.40+0.02+0.48%686061.52%
MO220701P000480002022-06-24 3:46PM EDT48.004.304.654.900.00-13166.60%
MO220701P000485002022-06-21 10:07AM EDT48.503.235.155.350.00-5060.94%
MO220701P000490002022-06-24 12:51PM EDT49.005.435.705.900.00-910276.56%
MO220701P000495002022-06-16 3:23PM EDT49.504.146.156.400.00--081.25%
MO220701P000500002022-06-27 12:26PM EDT50.006.476.706.90+0.12+1.89%513285.94%
MO220701P000510002022-06-24 9:45AM EDT51.008.557.657.900.00-52994.53%
MO220701P000520002022-06-27 12:26PM EDT52.008.458.658.90-1.94-18.67%142103.13%
MO220701P000525002022-06-15 3:44PM EDT52.506.799.159.400.00-10107.42%
MO220701P000530002022-06-24 3:09PM EDT53.009.309.6010.000.00-210130.08%
MO220701P000535002022-06-24 10:01AM EDT53.5010.9010.1510.400.00-11115.63%
MO220701P000540002022-06-13 3:46PM EDT54.007.8010.6510.900.00-50119.53%
MO220701P000550002022-06-16 10:00AM EDT55.0010.2511.6511.900.00-160127.34%
MO220701P000560002022-06-15 10:11AM EDT56.009.4512.6012.900.00-11135.16%
MO220701P000600002022-06-02 9:46AM EDT60.007.1516.6516.950.00-50176.17%
MO220701P000700002022-06-23 2:16PM EDT70.0028.0626.5527.050.00--0262.89%