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:40.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO221209C000400002022-11-18 2:01PM EST2022-12-094.204.654.900.00-25045.22%
MO221216C000400002022-11-23 10:20AM EST2022-12-165.124.804.900.00-1036.43%
MO221223C000400002022-11-04 8:53AM EST2022-12-235.604.655.000.00-2035.94%
MO221230C000400002022-11-17 3:07PM EST2022-12-303.904.655.050.00-40033.89%
MO230120C000400002022-11-25 12:32PM EST2023-01-205.054.855.05-0.22-4.17%2026.61%
MO230317C000400002022-11-23 11:53AM EST2023-03-175.405.105.250.00-3022.27%
MO230616C000400002022-11-23 2:30PM EST2023-06-165.605.455.650.00-2234720.92%
MO240119C000400002022-11-23 12:43PM EST2024-01-196.416.106.600.00-1020.84%
MO250117C000400002022-11-25 11:51AM EST2025-01-177.006.407.10-0.38-5.15%4017.51%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO221202P000400002022-11-18 1:50PM EST2022-12-020.030.000.030.00-1046.88%
MO221209P000400002022-11-25 12:47PM EST2022-12-090.020.020.06-0.01-33.33%8035.94%
MO221216P000400002022-11-25 12:41PM EST2022-12-160.070.060.07-0.01-12.50%21030.08%
MO221223P000400002022-11-25 12:36PM EST2022-12-230.140.140.20-0.03-17.65%101033.30%
MO221230P000400002022-11-25 11:27AM EST2022-12-300.210.190.210.00-10030.13%
MO230120P000400002022-11-25 12:52PM EST2023-01-200.420.400.420.00-692029.49%
MO230317P000400002022-11-25 12:46PM EST2023-03-170.850.830.88+0.02+2.41%18027.83%
MO230616P000400002022-11-23 3:56PM EST2023-06-161.731.661.830.00-22029.76%
MO240119P000400002022-11-25 10:46AM EST2024-01-193.123.153.30-0.08-2.50%554,03029.64%
MO250117P000400002022-11-15 1:30PM EST2025-01-175.234.705.400.00-1030.74%