Mail

Canada markets closed

S&P/TSX
17,779.41
-126.61(-0.71%)
S&P 500
3,849.62
-5.74(-0.15%)
DOW
30,937.04
-22.96(-0.07%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO210205C00035000	2021-01-22 3:58PM EST	2021-02-05	7.00	6.55	7.85	0.00	-	25	46	114.75%
MO210219C00035000	2021-01-25 9:56AM EST	2021-02-19	6.50	7.25	8.00	0.00	-	5	48	63.97%
MO210319C00035000	2021-01-25 12:37PM EST	2021-03-19	7.15	7.05	8.55	0.00	-	16	1,164	67.77%
MO210618C00035000	2021-01-19 1:25PM EST	2021-06-18	6.90	5.85	9.50	0.00	-	55	51	53.17%
MO210917C00035000	2021-01-19 3:49PM EST	2021-09-17	7.00	7.75	8.85	0.00	-	153	155	35.08%
MO220121C00035000	2021-01-26 1:06PM EST	2022-01-21	8.22	8.15	8.35	+0.39	+4.98%	219	10,019	23.98%
MO230120C00035000	2021-01-26 12:36PM EST	2023-01-20	8.75	8.80	10.30	+0.10	+1.16%	44	2,061	27.92%

PutsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO210205P00035000	2021-01-25 12:10PM EST	2021-02-05	0.05	0.02	0.22	0.00	-	3	18	73.05%
MO210212P00035000	2021-01-11 10:35AM EST	2021-02-12	0.16	0.03	0.40	0.00	-	4	16	64.26%
MO210219P00035000	2021-01-26 1:08PM EST	2021-02-19	0.09	0.06	0.14	-0.03	-25.00%	3	446	48.83%
MO210226P00035000	2021-01-25 9:44AM EST	2021-02-26	0.15	0.12	0.25	0.00	-	1	17	49.41%
MO210305P00035000	2021-01-22 12:45PM EST	2021-03-05	0.19	0.14	0.19	0.00	-	15	230	41.60%
MO210319P00035000	2021-01-26 3:47PM EST	2021-03-19	0.26	0.23	0.32	-0.01	-3.70%	4	2,903	40.82%
MO210618P00035000	2021-01-26 3:23PM EST	2021-06-18	0.84	0.71	0.91	-0.07	-7.69%	14	2,706	34.99%
MO210917P00035000	2021-01-26 12:32PM EST	2021-09-17	1.57	0.81	1.57	-0.02	-1.26%	5	43	34.60%
MO220121P00035000	2021-01-26 3:23PM EST	2022-01-21	2.21	2.23	2.43	-0.25	-10.16%	30	3,178	34.77%
MO230120P00035000	2021-01-26 10:31AM EST	2023-01-20	4.41	2.43	5.00	-0.04	-0.90%	6	523	37.94%