Mail

Canada Markets closed

S&P/TSX
16,211.52
-31.29(-0.19%)
S&P 500
3,335.47
-16.13(-0.48%)
CAD/USD
0.7472
-0.0009(-0.1218%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201016C00030000	2020-09-28 12:58PM EDT	2020-10-16	9.15	8.15	8.70	0.00	-	1	11	61.33%
MO201023C00030000	2020-09-21 12:08AM EDT	2020-10-23	13.60	7.85	9.05	0.00	-	-	1	55.27%
MO201030C00030000	2020-09-24 1:30PM EDT	2020-10-30	8.55	8.20	8.90	-0.09	-1.04%	1	40	57.42%
MO201120C00030000	2020-09-28 1:09PM EDT	2020-11-20	9.30	8.35	8.75	0.00	-	8	38	53.81%
MO201218C00030000	2020-09-29 2:43PM EDT	2020-12-18	9.01	8.65	9.15	-0.24	-2.59%	5	40	54.69%
MO210115C00030000	2020-09-28 10:51AM EDT	2021-01-15	9.26	8.30	9.50	0.00	-	30	504	54.22%
MO220121C00030000	2020-09-29 2:45PM EDT	2022-01-21	9.61	9.55	10.05	-0.29	-2.93%	293	9,460	30.62%

PutsforOctober 2, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201009P00030000	2020-09-24 2:03PM EDT	2020-10-09	0.05	0.00	0.02	0.00	-	10	18	59.38%
MO201016P00030000	2020-09-25 10:43AM EDT	2020-10-16	0.08	0.01	0.03	0.00	-	14	47	50.78%
MO201023P00030000	2020-09-29 12:04PM EDT	2020-10-23	0.05	0.01	0.10	+0.01	+25.00%	2	2	50.39%
MO201120P00030000	2020-09-29 1:12PM EDT	2020-11-20	0.18	0.07	0.21	+0.01	+5.88%	1	64	45.70%
MO201218P00030000	2020-09-29 1:51PM EDT	2020-12-18	0.31	0.29	0.35	+0.14	+82.35%	49	9,836	42.19%
MO210115P00030000	2020-09-29 11:57AM EDT	2021-01-15	0.52	0.51	0.73	+0.07	+15.56%	17	2,924	45.85%
MO220121P00030000	2020-09-29 2:48PM EDT	2022-01-21	2.72	2.59	2.87	+0.12	+4.62%	20	1,926	40.02%
MO230120P00030000	2020-09-21 12:08AM EDT	2023-01-20	3.54	2.65	5.65	0.00	-	-	7	45.68%