Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.74+0.46 (+1.02%)
At close: 04:03PM EDT
45.86 +0.12 (+0.26%)
After hours: 07:27PM EDT
In The Money
Show:ListStraddle
Strike:40.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819C000400002022-08-16 9:52AM EDT2022-08-195.505.705.80+0.25+4.76%57,17256.25%
MO220826C000400002022-08-12 9:58AM EDT2022-08-265.455.506.000.00-101063.87%
MO220902C000400002022-08-16 9:30AM EDT2022-09-025.385.806.05+5.38-4052.54%
MO220916C000400002022-08-16 3:48PM EDT2022-09-165.935.856.00+0.48+8.81%511,19237.40%
MO220923C000400002022-08-09 3:53PM EDT2022-09-234.565.806.150.00--238.97%
MO221118C000400002022-08-15 2:49PM EDT2022-11-185.556.006.150.00-1722824.95%
MO221216C000400002022-08-09 9:49AM EDT2022-12-165.136.156.300.00-16424.41%
MO230120C000400002022-08-16 3:19PM EDT2023-01-206.306.256.35+0.40+6.78%1284,31522.24%
MO230317C000400002022-08-11 2:12PM EDT2023-03-176.286.456.650.00-232322.39%
MO240119C000400002022-08-16 3:52PM EDT2024-01-197.266.907.50+0.26+3.71%28114,92619.56%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819P000400002022-08-16 3:56PM EDT2022-08-190.010.000.04-0.01-50.00%7713,06762.50%
MO220826P000400002022-08-15 9:44AM EDT2022-08-260.050.020.030.00-331139.84%
MO220902P000400002022-08-15 9:38AM EDT2022-09-020.120.070.110.00-310540.04%
MO220909P000400002022-08-16 2:08PM EDT2022-09-090.120.110.14-0.01-7.69%110035.94%
MO220916P000400002022-08-16 3:51PM EDT2022-09-160.200.190.21-0.01-4.76%927,92535.25%
MO220923P000400002022-08-16 11:36AM EDT2022-09-230.250.230.30-0.06-19.35%42935.35%
MO220930P000400002022-08-16 10:37AM EDT2022-09-300.300.290.33-0.04-11.76%82733.50%
MO221118P000400002022-08-16 3:56PM EDT2022-11-180.650.640.68-0.11-14.47%552,90529.91%
MO221216P000400002022-08-16 3:05PM EDT2022-12-160.870.750.88-0.08-8.42%393,71529.15%
MO230120P000400002022-08-16 3:57PM EDT2023-01-201.251.231.29-0.19-13.19%417,88930.49%
MO230317P000400002022-08-16 9:46AM EDT2023-03-171.711.441.75-0.04-2.29%67830.49%
MO240119P000400002022-08-16 3:52PM EDT2024-01-193.773.603.85-0.19-4.80%53,15631.08%