Canada Markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.36-0.59 (-1.51%)
At close: 4:04PM EDT

38.44 +0.08 (0.21%)
After hours: 5:41PM EDT

In The Money
Show:ListStraddle
Strike:30.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201016C000300002020-09-28 12:58PM EDT2020-10-169.158.158.700.00-11161.33%
MO201023C000300002020-09-21 12:08AM EDT2020-10-2313.607.859.050.00--155.27%
MO201030C000300002020-09-24 1:30PM EDT2020-10-308.558.208.90-0.09-1.04%14057.42%
MO201120C000300002020-09-28 1:09PM EDT2020-11-209.308.358.750.00-83853.81%
MO201218C000300002020-09-29 2:43PM EDT2020-12-189.018.659.15-0.24-2.59%54054.69%
MO210115C000300002020-09-28 10:51AM EDT2021-01-159.268.309.500.00-3050454.22%
MO220121C000300002020-09-29 2:45PM EDT2022-01-219.619.5510.05-0.29-2.93%2939,46030.62%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201009P000300002020-09-24 2:03PM EDT2020-10-090.050.000.020.00-101859.38%
MO201016P000300002020-09-25 10:43AM EDT2020-10-160.080.010.030.00-144750.78%
MO201023P000300002020-09-29 12:04PM EDT2020-10-230.050.010.10+0.01+25.00%2250.39%
MO201120P000300002020-09-29 1:12PM EDT2020-11-200.180.070.21+0.01+5.88%16445.70%
MO201218P000300002020-09-29 1:51PM EDT2020-12-180.310.290.35+0.14+82.35%499,83642.19%
MO210115P000300002020-09-29 11:57AM EDT2021-01-150.520.510.73+0.07+15.56%172,92445.85%
MO220121P000300002020-09-29 2:48PM EDT2022-01-212.722.592.87+0.12+4.62%201,92640.02%
MO230120P000300002020-09-21 12:08AM EDT2023-01-203.542.655.650.00--745.68%