Canada Markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.08-0.79 (-2.14%)
At close: 4:05PM EDT

36.15 +0.07 (0.19%)
After hours: 4:40PM EDT

In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201030C000300002020-09-24 1:30PM EDT30.008.557.809.150.00-140707.42%
MO201030C000340002020-09-24 3:38PM EDT34.004.574.205.450.00--5506.25%
MO201030C000350002020-09-24 3:38PM EDT35.003.703.204.650.00--54453.52%
MO201030C000360002020-09-21 2:33PM EDT36.003.202.873.550.00--2422.07%
MO201030C000370002020-09-30 10:09AM EDT37.002.602.102.59-3.85-59.69%10365.04%
MO201030C000380002020-09-30 2:11PM EDT38.001.741.511.82-0.01-0.57%1159324.80%
MO201030C000385002020-09-30 1:24PM EDT38.501.371.211.54-0.05-3.52%9360307.81%
MO201030C000390002020-09-30 12:29PM EDT39.001.180.961.30+0.03+2.61%67149294.14%
MO201030C000395002020-09-29 3:41PM EDT39.500.990.851.05-0.06-5.71%157286.91%
MO201030C000400002020-09-30 3:50PM EDT40.000.790.750.90-0.01-1.25%235593285.74%
MO201030C000405002020-09-30 2:48PM EDT40.500.590.440.72-0.11-15.71%101,222261.33%
MO201030C000410002020-09-30 2:18PM EDT41.000.430.440.57-0.10-18.87%168236263.28%
MO201030C000415002020-09-30 3:56PM EDT41.500.420.280.46-0.07-14.29%11261250.39%
MO201030C000420002020-09-30 2:58PM EDT42.000.240.080.36-0.09-27.27%3343226.95%
MO201030C000425002020-09-30 3:05PM EDT42.500.230.200.33-0.05-17.86%21217251.95%
MO201030C000430002020-09-30 3:49PM EDT43.000.210.180.24+0.01+5.00%18231248.44%
MO201030C000435002020-09-28 11:55AM EDT43.500.200.080.200.00-16158236.72%
MO201030C000440002020-09-29 9:30AM EDT44.000.190.090.200.00-21,563249.22%
MO201030C000445002020-09-21 11:04AM EDT44.500.140.090.140.00-12198247.66%
MO201030C000450002020-09-29 10:26AM EDT45.000.070.070.12-0.04-36.36%2408248.44%
MO201030C000455002020-09-29 1:31PM EDT45.500.070.000.290.00-215280.47%
MO201030C000460002020-09-30 10:25AM EDT46.000.080.050.18-0.02-20.00%231277.34%
MO201030C000465002020-09-21 12:08AM EDT46.500.450.000.260.00--6293.75%
MO201030C000470002020-09-21 12:08AM EDT47.000.460.000.250.00--7301.56%
MO201030C000475002020-09-18 9:31AM EDT47.500.130.000.250.00-610310.16%
MO201030C000480002020-09-21 12:08AM EDT48.000.230.000.240.00--6317.19%
MO201030C000490002020-09-21 12:08AM EDT49.000.17-0.100.00--2323.44%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201030P000325002020-09-29 12:27PM EDT32.500.150.010.210.00-134148.44%
MO201030P000330002020-09-28 12:17PM EDT33.000.160.140.190.00-38147.66%
MO201030P000335002020-09-30 3:49PM EDT33.500.200.140.230.00-157134.77%
MO201030P000340002020-09-25 12:22PM EDT34.000.340.180.360.00-11133.59%
MO201030P000350002020-09-30 2:58PM EDT35.000.330.090.50-0.02-5.71%2019995.31%
MO201030P000360002020-09-30 2:24PM EDT36.000.500.470.54-0.02-3.85%2813772.27%
MO201030P000370002020-09-30 2:24PM EDT37.000.780.421.06-0.04-4.88%6613860.55%
MO201030P000380002020-09-30 3:38PM EDT38.000.990.911.27-0.20-16.81%953050.00%
MO201030P000385002020-09-30 2:46PM EDT38.501.351.151.35-0.16-10.60%28610.00%
MO201030P000390002020-09-30 2:47PM EDT39.001.611.301.68-0.07-4.17%522570.00%
MO201030P000395002020-09-28 2:49PM EDT39.501.561.651.880.00-3940.00%
MO201030P000400002020-09-28 3:47PM EDT40.002.121.832.180.00-1503780.00%
MO201030P000405002020-09-30 11:51AM EDT40.502.581.732.84+0.01+0.39%2570.00%
MO201030P000410002020-09-25 2:22PM EDT41.003.272.522.980.00-32340.00%
MO201030P000415002020-09-25 2:09PM EDT41.503.802.913.350.00-2460.00%
MO201030P000420002020-09-30 10:14AM EDT42.003.652.554.05+0.36+10.94%1700.00%
MO201030P000425002020-09-29 10:27AM EDT42.503.953.654.250.00-2700.00%
MO201030P000430002020-09-23 2:15PM EDT43.004.784.505.400.00-14760.00%
MO201030P000435002020-09-30 1:34PM EDT43.504.454.755.85-0.64-12.57%1330.00%
MO201030P000440002020-09-15 3:40PM EDT44.001.745.155.700.00-29690.00%
MO201030P000445002020-09-21 12:08AM EDT44.502.455.406.400.00--30.00%
MO201030P000450002020-09-18 10:43AM EDT45.004.755.907.150.00-2220.00%
MO201030P000455002020-09-24 3:31PM EDT45.507.266.657.600.00--20.00%
MO201030P000475002020-09-21 12:08AM EDT47.504.708.409.150.00--230.00%
MO201030P000510002020-09-21 12:08AM EDT51.008.2510.6514.500.00--00.00%