Canada markets open in 1 hour 9 minutes

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201030C000400002020-10-27 3:59PM EDT2020-10-300.060.000.000.00-3282,47625.00%
MO201106C000400002020-10-27 3:52PM EDT2020-11-060.170.000.000.00-2,8064,98812.50%
MO201113C000400002020-10-27 9:53AM EDT2020-11-130.450.000.000.00-12076.25%
MO201120C000400002020-10-27 3:54PM EDT2020-11-200.380.000.000.00-4,7406,9356.25%
MO201127C000400002020-10-27 2:51PM EDT2020-11-270.490.000.000.00-4204986.25%
MO201204C000400002020-10-27 1:21PM EDT2020-12-040.650.000.000.00-11,1956.25%
MO201218C000400002020-10-27 3:38PM EDT2020-12-180.710.000.000.00-3585,6136.25%
MO210115C000400002020-10-27 3:49PM EDT2021-01-150.890.000.000.00-75045,6273.13%
MO210319C000400002020-10-27 3:03PM EDT2021-03-191.450.000.000.00-1,8213,7883.13%
MO210618C000400002020-10-27 3:59PM EDT2021-06-182.000.000.000.00-123613.13%
MO220121C000400002020-10-27 3:56PM EDT2022-01-212.900.000.000.00-2048,1991.56%
MO230120C000400002020-10-27 3:54PM EDT2023-01-204.030.000.000.00-1914641.56%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201030P000400002020-10-27 1:51PM EDT2020-10-302.340.000.000.00-268300.00%
MO201106P000400002020-10-27 10:51AM EDT2020-11-062.300.000.000.00-14200.00%
MO201113P000400002020-10-27 3:52PM EDT2020-11-133.000.000.000.00-21150.00%
MO201120P000400002020-10-27 3:04PM EDT2020-11-202.900.000.000.00-412,0050.00%
MO201127P000400002020-10-27 2:54PM EDT2020-11-272.900.000.000.00-151780.00%
MO201204P000400002020-10-27 2:22PM EDT2020-12-042.900.000.000.00-2190.00%
MO201218P000400002020-10-27 2:56PM EDT2020-12-183.200.000.000.00-322,6070.00%
MO210115P000400002020-10-27 3:58PM EDT2021-01-154.250.000.000.00-14410,4590.00%
MO210319P000400002020-10-27 10:59AM EDT2021-03-194.500.000.000.00-63,3670.00%
MO210618P000400002020-10-26 1:41PM EDT2021-06-185.420.000.000.00-2840.00%
MO220121P000400002020-10-27 9:48AM EDT2022-01-217.330.000.000.00-41,6030.00%
MO230120P000400002020-10-22 3:07PM EDT2023-01-2010.000.000.000.00-17720.00%