Canada markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.10-0.15 (-0.34%)
At close: 04:03PM EDT
44.10 0.00 (0.00%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
Strike:37.50
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819C000375002022-08-04 2:21PM EDT2022-08-196.976.606.800.00-66354.10%
MO220916C000375002022-08-05 3:22PM EDT2022-09-166.746.606.90-0.31-4.40%93,14739.99%
MO221118C000375002022-08-01 1:30PM EDT2022-11-187.056.957.100.00-826629.42%
MO221216C000375002022-08-02 9:30AM EDT2022-12-167.157.107.250.00-19128.61%
MO230120C000375002022-08-03 12:59PM EDT2023-01-207.447.157.300.00-63,74426.15%
MO230317C000375002022-07-28 3:20PM EDT2023-03-177.707.207.600.00-15126.05%
MO240119C000375002022-08-04 1:03PM EDT2024-01-198.057.758.400.00-210,91022.11%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819P000375002022-08-05 3:53PM EDT2022-08-190.090.080.090.00-81,69752.34%
MO220916P000375002022-08-05 2:04PM EDT2022-09-160.260.230.29-0.03-10.34%64,88239.65%
MO221118P000375002022-08-05 11:56AM EDT2022-11-180.800.740.82+0.03+3.90%138435.21%
MO221216P000375002022-08-05 2:04PM EDT2022-12-160.910.890.94-0.01-1.09%456033.01%
MO230120P000375002022-08-05 9:46AM EDT2023-01-201.301.201.37+0.02+1.56%158,46634.60%
MO230317P000375002022-08-05 1:02PM EDT2023-03-171.611.401.74-0.01-0.62%41733.57%
MO240119P000375002022-08-04 3:31PM EDT2024-01-193.603.403.750.00-11,10233.56%