Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.74+0.46 (+1.02%)
At close: 04:03PM EDT
45.86 +0.12 (+0.26%)
After hours: 06:39PM EDT
In The Money
Show:ListStraddle
Strike:35.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819C000350002022-07-15 1:25PM EDT2022-08-197.0610.1010.250.00-4160.00%
MO220916C000350002022-08-12 3:19PM EDT2022-09-1610.3010.7510.900.00-58550.20%
MO221118C000350002022-08-16 10:25AM EDT2022-11-1810.8010.7511.00+1.45+15.51%115536.82%
MO221216C000350002022-08-02 9:34AM EDT2022-12-168.8510.7511.100.00-76735.11%
MO230120C000350002022-08-15 1:03PM EDT2023-01-2010.4510.8011.150.00-212,89632.06%
MO240119C000350002022-08-16 3:45PM EDT2024-01-1911.1411.0511.45+0.39+3.63%1,0147,50220.73%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819P000350002022-08-16 2:04PM EDT2022-08-190.010.000.010.00-175696.88%
MO220826P000350002022-08-08 3:50PM EDT2022-08-260.090.000.030.00-65265.63%
MO220902P000350002022-08-15 10:29AM EDT2022-09-020.040.000.080.00-303058.98%
MO220909P000350002022-08-16 1:04PM EDT2022-09-090.030.020.09-0.01-25.00%42552.73%
MO220916P000350002022-08-16 3:59PM EDT2022-09-160.090.080.10+0.01+12.50%8203,03150.78%
MO220923P000350002022-08-16 2:28PM EDT2022-09-230.110.100.12-0.07-38.89%72048.63%
MO220930P000350002022-08-16 3:25PM EDT2022-09-300.120.110.21-0.09-42.86%202050.29%
MO221118P000350002022-08-16 3:04PM EDT2022-11-180.290.270.30-0.03-9.38%530138.14%
MO221216P000350002022-08-16 3:43PM EDT2022-12-160.330.310.36-0.08-19.51%531,04735.11%
MO230120P000350002022-08-16 12:31PM EDT2023-01-200.620.560.67-0.06-8.82%92,84537.06%
MO230317P000350002022-08-08 3:36PM EDT2023-03-171.080.671.060.00-2837.23%
MO240119P000350002022-08-16 11:12AM EDT2024-01-192.302.022.35-0.30-11.54%276133.24%