Canada markets closed

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: 5:13PM EDT

In The Money
Show:ListStraddle
Strike:35.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201016C000350002020-09-29 11:13AM EDT2020-10-163.703.503.85-0.40-9.76%199550.98%
MO201030C000350002020-09-24 3:38PM EDT2020-10-303.703.554.250.00--5450.10%
MO201120C000350002020-09-28 3:09PM EDT2020-11-204.554.054.250.00-84638.94%
MO201218C000350002020-09-29 10:42AM EDT2020-12-184.684.404.60+0.03+0.65%21,16337.48%
MO210115C000350002020-09-28 2:04PM EDT2021-01-154.764.355.30-0.42-8.11%31,36842.09%
MO210319C000350002020-09-25 10:09AM EDT2021-03-195.204.755.700.00-25537.79%
MO220121C000350002020-09-29 3:58PM EDT2022-01-216.156.106.30-0.40-6.11%166,26626.43%
MO230120C000350002020-09-25 11:01AM EDT2023-01-206.756.507.400.00-1039125.14%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201002P000350002020-09-28 3:39PM EDT2020-10-020.020.000.050.00-157755.08%
MO201009P000350002020-09-29 3:52PM EDT2020-10-090.080.060.18+0.01+14.29%133045.80%
MO201016P000350002020-09-29 12:33PM EDT2020-10-160.170.130.17+0.07+70.00%1725335.16%
MO201023P000350002020-09-29 12:57PM EDT2020-10-230.230.200.32+0.05+27.78%152936.72%
MO201030P000350002020-09-29 3:11PM EDT2020-10-300.350.270.63+0.04+12.90%8414442.58%
MO201120P000350002020-09-29 3:52PM EDT2020-11-200.700.700.80+0.07+11.11%15436136.96%
MO201218P000350002020-09-29 2:49PM EDT2020-12-181.031.011.10+0.11+11.96%422,75335.16%
MO210115P000350002020-09-29 3:51PM EDT2021-01-151.501.481.57+0.14+10.29%326,09236.99%
MO210319P000350002020-09-29 11:46AM EDT2021-03-192.041.842.26-0.16-7.27%343536.96%
MO220121P000350002020-09-29 10:42AM EDT2022-01-214.404.404.75+0.15+3.53%11,06437.81%
MO230120P000350002020-09-29 11:51AM EDT2023-01-206.455.207.55-0.15-2.27%2441.78%