Canada markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.62-0.04 (-0.09%)
At close: 04:00PM EDT
43.65 +0.03 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240405C000450002024-03-28 3:50PM EDT2024-04-050.030.010.040.00-3071,93715.43%
MO240412C000450002024-03-28 3:04PM EDT2024-04-120.070.060.08-0.02-22.22%1439313.67%
MO240419C000450002024-03-28 3:37PM EDT2024-04-190.150.120.150.00-998,50813.97%
MO240426C000450002024-03-28 3:20PM EDT2024-04-260.350.240.36-0.02-5.41%471,09817.73%
MO240503C000450002024-03-28 9:30AM EDT2024-05-030.520.370.49+0.09+20.93%619918.70%
MO240517C000450002024-03-28 3:45PM EDT2024-05-170.580.560.59+0.02+3.57%4608,46017.58%
MO240621C000450002024-03-28 3:18PM EDT2024-06-210.870.810.85+0.05+6.10%30213,63016.82%
MO240920C000450002024-03-28 3:40PM EDT2024-09-201.331.291.36+0.04+3.10%1385,23116.09%
MO250117C000450002024-03-28 3:13PM EDT2025-01-171.801.781.83-0.01-0.55%5714,30815.48%
MO250620C000450002024-03-28 12:39PM EDT2025-06-202.201.852.41+0.05+2.33%133,11215.56%
MO260116C000450002024-03-28 12:56PM EDT2026-01-162.582.332.73+0.25+10.73%142,24714.22%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240405P000450002024-03-28 3:59PM EDT2024-04-051.391.271.37+0.03+2.21%2202070.00%
MO240412P000450002024-03-28 3:14PM EDT2024-04-121.331.321.64-0.62-31.79%5821.19%
MO240419P000450002024-03-28 2:28PM EDT2024-04-191.301.351.43-0.30-18.75%42939.86%
MO240426P000450002024-03-22 12:33PM EDT2024-04-262.101.371.780.00-14118.70%
MO240517P000450002024-03-28 3:26PM EDT2024-05-171.621.631.68-0.51-23.94%425112.40%
MO240621P000450002024-03-28 3:28PM EDT2024-06-212.312.182.60-0.14-5.71%182,66321.44%
MO240920P000450002024-03-27 10:00AM EDT2024-09-203.093.103.20-0.16-4.92%2119419.97%
MO250117P000450002024-03-28 1:52PM EDT2025-01-173.853.854.05-0.15-3.75%102,64020.90%
MO250620P000450002024-03-27 2:44PM EDT2025-06-205.054.855.250.00-72,55523.17%
MO260116P000450002024-03-27 10:20AM EDT2026-01-166.206.006.250.00-2060523.41%