Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.23+0.27 (+0.64%)
At close: 4:04PM EST

42.34 +0.11 (0.26%)
After hours: 7:57PM EST

In The Money
Show:ListStraddle
Strike:35.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210205C000350002021-01-22 3:58PM EST2021-02-057.006.557.850.00-2546114.75%
MO210219C000350002021-01-25 9:56AM EST2021-02-196.507.258.000.00-54863.97%
MO210319C000350002021-01-25 12:37PM EST2021-03-197.157.058.550.00-161,16467.77%
MO210618C000350002021-01-19 1:25PM EST2021-06-186.905.859.500.00-555153.17%
MO210917C000350002021-01-19 3:49PM EST2021-09-177.007.758.850.00-15315535.08%
MO220121C000350002021-01-26 1:06PM EST2022-01-218.228.158.35+0.39+4.98%21910,01923.98%
MO230120C000350002021-01-26 12:36PM EST2023-01-208.758.8010.30+0.10+1.16%442,06127.92%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210205P000350002021-01-25 12:10PM EST2021-02-050.050.020.220.00-31873.05%
MO210212P000350002021-01-11 10:35AM EST2021-02-120.160.030.400.00-41664.26%
MO210219P000350002021-01-26 1:08PM EST2021-02-190.090.060.14-0.03-25.00%344648.83%
MO210226P000350002021-01-25 9:44AM EST2021-02-260.150.120.250.00-11749.41%
MO210305P000350002021-01-22 12:45PM EST2021-03-050.190.140.190.00-1523041.60%
MO210319P000350002021-01-26 3:47PM EST2021-03-190.260.230.32-0.01-3.70%42,90340.82%
MO210618P000350002021-01-26 3:23PM EST2021-06-180.840.710.91-0.07-7.69%142,70634.99%
MO210917P000350002021-01-26 12:32PM EST2021-09-171.570.811.57-0.02-1.26%54334.60%
MO220121P000350002021-01-26 3:23PM EST2022-01-212.212.232.43-0.25-10.16%303,17834.77%
MO230120P000350002021-01-26 10:31AM EST2023-01-204.412.435.00-0.04-0.90%652337.94%