Mail

Canada markets open in 1 hour 9 minutes

S&P/TSX
16,020.94
-58.61(-0.36%)
S&P 500
3,390.68
-10.29(-0.30%)
DOW
27,463.19
-222.19(-0.80%)

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

37.17-1.40 (-3.63%)

At close: 4:04PM EDT

36.68 -0.49 (-1.32%)
Before hours: 8:20AM EDT

In The Money

Show:ListStraddle

Strike:40.00

CallsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201030C00040000	2020-10-27 3:59PM EDT	2020-10-30	0.06	0.00	0.00	0.00	-	328	2,476	25.00%
MO201106C00040000	2020-10-27 3:52PM EDT	2020-11-06	0.17	0.00	0.00	0.00	-	2,806	4,988	12.50%
MO201113C00040000	2020-10-27 9:53AM EDT	2020-11-13	0.45	0.00	0.00	0.00	-	1	207	6.25%
MO201120C00040000	2020-10-27 3:54PM EDT	2020-11-20	0.38	0.00	0.00	0.00	-	4,740	6,935	6.25%
MO201127C00040000	2020-10-27 2:51PM EDT	2020-11-27	0.49	0.00	0.00	0.00	-	420	498	6.25%
MO201204C00040000	2020-10-27 1:21PM EDT	2020-12-04	0.65	0.00	0.00	0.00	-	1	1,195	6.25%
MO201218C00040000	2020-10-27 3:38PM EDT	2020-12-18	0.71	0.00	0.00	0.00	-	358	5,613	6.25%
MO210115C00040000	2020-10-27 3:49PM EDT	2021-01-15	0.89	0.00	0.00	0.00	-	750	45,627	3.13%
MO210319C00040000	2020-10-27 3:03PM EDT	2021-03-19	1.45	0.00	0.00	0.00	-	1,821	3,788	3.13%
MO210618C00040000	2020-10-27 3:59PM EDT	2021-06-18	2.00	0.00	0.00	0.00	-	12	361	3.13%
MO220121C00040000	2020-10-27 3:56PM EDT	2022-01-21	2.90	0.00	0.00	0.00	-	204	8,199	1.56%
MO230120C00040000	2020-10-27 3:54PM EDT	2023-01-20	4.03	0.00	0.00	0.00	-	191	464	1.56%

PutsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201030P00040000	2020-10-27 1:51PM EDT	2020-10-30	2.34	0.00	0.00	0.00	-	26	830	0.00%
MO201106P00040000	2020-10-27 10:51AM EDT	2020-11-06	2.30	0.00	0.00	0.00	-	1	420	0.00%
MO201113P00040000	2020-10-27 3:52PM EDT	2020-11-13	3.00	0.00	0.00	0.00	-	2	115	0.00%
MO201120P00040000	2020-10-27 3:04PM EDT	2020-11-20	2.90	0.00	0.00	0.00	-	41	2,005	0.00%
MO201127P00040000	2020-10-27 2:54PM EDT	2020-11-27	2.90	0.00	0.00	0.00	-	15	178	0.00%
MO201204P00040000	2020-10-27 2:22PM EDT	2020-12-04	2.90	0.00	0.00	0.00	-	2	19	0.00%
MO201218P00040000	2020-10-27 2:56PM EDT	2020-12-18	3.20	0.00	0.00	0.00	-	32	2,607	0.00%
MO210115P00040000	2020-10-27 3:58PM EDT	2021-01-15	4.25	0.00	0.00	0.00	-	144	10,459	0.00%
MO210319P00040000	2020-10-27 10:59AM EDT	2021-03-19	4.50	0.00	0.00	0.00	-	6	3,367	0.00%
MO210618P00040000	2020-10-26 1:41PM EDT	2021-06-18	5.42	0.00	0.00	0.00	-	2	84	0.00%
MO220121P00040000	2020-10-27 9:48AM EDT	2022-01-21	7.33	0.00	0.00	0.00	-	4	1,603	0.00%
MO230120P00040000	2020-10-22 3:07PM EDT	2023-01-20	10.00	0.00	0.00	0.00	-	17	72	0.00%