Canada Markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed 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:42.50
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220812C000425002022-08-02 3:48PM EDT2022-08-121.761.922.03+0.10+6.02%715546.97%
MO220819C000425002022-08-03 10:30AM EDT2022-08-192.102.082.14+0.17+8.81%36214,32635.89%
MO220916C000425002022-08-03 12:14PM EDT2022-09-162.562.482.61+0.30+13.27%1282,88229.20%
MO221118C000425002022-08-03 2:34PM EDT2022-11-183.253.203.30+0.25+8.33%502,14826.22%
MO221216C000425002022-08-02 11:44AM EDT2022-12-163.553.503.65+0.12+3.50%21,03126.76%
MO230120C000425002022-08-03 1:10PM EDT2023-01-203.703.603.75+0.25+7.25%1663,99824.66%
MO230317C000425002022-08-02 12:44PM EDT2023-03-173.953.954.150.00-74,48324.38%
MO240119C000425002022-08-01 11:56AM EDT2024-01-194.804.955.200.00-31,24120.94%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220812P000425002022-08-02 3:46PM EDT2022-08-120.150.150.17-0.10-40.00%25331.45%
MO220819P000425002022-08-03 11:44AM EDT2022-08-190.280.280.29-0.09-24.32%2215,08026.56%
MO220916P000425002022-08-03 2:03PM EDT2022-09-160.950.940.97-0.25-20.83%2464,58228.47%
MO221118P000425002022-08-03 11:54AM EDT2022-11-181.901.901.99-0.18-8.65%523,98829.49%
MO221216P000425002022-08-03 1:30PM EDT2022-12-162.142.142.23-0.06-2.73%101,52528.55%
MO230120P000425002022-08-03 3:35PM EDT2023-01-202.722.722.79-0.10-3.55%1174,93730.30%
MO230317P000425002022-07-29 3:26PM EDT2023-03-173.303.103.200.00--2,40229.32%
MO240119P000425002022-08-02 9:35AM EDT2024-01-195.555.455.80-0.40-6.72%62,88231.74%