Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.74-0.28 (-0.62%)
At close: 01:02PM EST
44.78 +0.04 (+0.09%)
After hours: 04:48PM EST
In The Money
Show:ListStraddle
Strike:35.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO221216C000350002022-11-10 12:28PM EST2022-12-169.159.709.850.00-2050.00%
MO230120C000350002022-11-18 11:54AM EST2023-01-209.189.7010.000.00-1045.02%
MO230317C000350002022-11-25 12:28PM EST2023-03-1710.029.609.95+1.27+14.51%2030.23%
MO230616C000350002022-11-18 1:44PM EST2023-06-1610.109.6010.150.00-21026.64%
MO240119C000350002022-11-25 9:53AM EST2024-01-1910.329.9010.40+0.32+3.20%9021.38%
MO250117C000350002022-11-18 12:18PM EST2025-01-1711.0510.0510.650.00-33017.44%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO221202P000350002022-11-11 11:16AM EST2022-12-020.050.000.030.00-2076.56%
MO221209P000350002022-11-17 10:41AM EST2022-12-090.020.000.030.00-4054.69%
MO221216P000350002022-11-25 12:41PM EST2022-12-160.010.000.01-0.03-75.00%121,52242.19%
MO221223P000350002022-11-18 3:38PM EST2022-12-230.090.030.070.00-22048.44%
MO221230P000350002022-11-17 10:53AM EST2022-12-300.110.000.120.00-1047.95%
MO230120P000350002022-11-23 3:20PM EST2023-01-200.120.110.130.00-31038.48%
MO230317P000350002022-11-23 3:14PM EST2023-03-170.310.230.330.00-1033.84%
MO230616P000350002022-11-25 12:56PM EST2023-06-160.790.770.82+0.01+1.28%1033.13%
MO240119P000350002022-11-25 11:59AM EST2024-01-191.801.801.84-0.06-3.23%11,66231.74%
MO250117P000350002022-11-17 2:01PM EST2025-01-173.602.953.500.00-3032.07%