Canada markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.92+0.05 (+0.12%)
At close: 04:00PM EDT
42.93 +0.01 (+0.02%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
Strike:30.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240503C000300002024-04-01 1:35PM EDT2024-05-0313.4412.9013.050.00-521108.59%
MO240510C000300002024-04-05 2:17PM EDT2024-05-1011.6711.0015.050.00-52092.58%
MO240517C000300002024-04-19 3:27PM EDT2024-05-1712.3011.1014.750.00-302251.56%
MO240524C000300002024-04-22 3:34PM EDT2024-05-2412.6011.6013.200.00-61484.08%
MO240621C000300002024-04-16 9:50AM EDT2024-06-2111.0912.9013.250.00-4253.61%
MO240920C000300002024-04-02 10:44AM EDT2024-09-2013.4012.8513.300.00-1241.16%
MO250117C000300002024-04-17 11:04AM EDT2025-01-1711.1812.4513.300.00-408830.71%
MO250620C000300002024-04-12 10:29AM EDT2025-06-2011.5013.0013.500.00-17823027.47%
MO260116C000300002024-04-19 12:22PM EDT2026-01-1612.0213.0013.400.00-124921.27%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO240426P000300002024-04-12 9:30AM EDT2024-04-260.010.000.010.00-44143.75%
MO240503P000300002024-04-15 9:39AM EDT2024-05-030.010.000.010.00-1681.25%
MO240510P000300002024-04-19 12:18PM EDT2024-05-100.020.000.010.00-6662.50%
MO240517P000300002024-04-11 9:53AM EDT2024-05-170.020.000.070.00--165.23%
MO240621P000300002024-04-22 12:34PM EDT2024-06-210.010.010.080.00-177747.46%
MO240920P000300002024-04-17 2:18PM EDT2024-09-200.160.000.110.00-536931.45%
MO241220P000300002024-04-18 11:39AM EDT2024-12-200.250.001.150.00--3045.36%
MO250117P000300002024-04-24 3:53PM EDT2025-01-170.230.180.240.00-313,61027.59%
MO250620P000300002024-04-19 11:29AM EDT2025-06-200.660.310.660.00-1027228.57%
MO260116P000300002024-04-24 3:54PM EDT2026-01-161.100.841.12-0.09-7.56%128727.74%