Mail

Canada Markets open in 4 hrs 28 mins

S&P/TSX
15,670.70
+84.13(+0.54%)
S&P 500
3,310.11
+39.08(+1.19%)
DOW
26,659.11
+139.16(+0.52%)

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

36.87+0.15 (+0.41%)

At close: 4:05PM EDT

36.83 -0.04 (-0.11%)
Before hours: 4:54AM EDT

In The Money

Show:ListStraddle

Strike:42.50

CallsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201030C00042500	2020-09-30 3:05PM EDT	2020-10-30	0.23	0.20	0.33	-0.05	-17.86%	21	217	226.95%
MO201120C00042500	2020-09-30 3:57PM EDT	2020-11-20	0.56	0.42	0.58	-0.01	-1.75%	398	3,137	59.23%
MO201218C00042500	2020-09-30 3:42PM EDT	2020-12-18	0.79	0.79	0.90	-0.04	-4.82%	108	3,705	49.32%
MO210115C00042500	2020-09-30 2:50PM EDT	2021-01-15	1.00	0.96	1.07	+0.02	+2.04%	131	11,181	42.58%
MO210319C00042500	2020-09-30 3:59PM EDT	2021-03-19	1.50	1.36	1.80	+0.03	+2.04%	49	2,050	40.82%
MO220121C00042500	2020-09-29 12:46PM EDT	2022-01-21	2.78	2.80	3.30	0.00	-	14	1,300	32.54%
MO230120C00042500	2020-09-21 12:08AM EDT	2023-01-20	5.80	3.60	4.15	0.00	-	-	2	28.11%

PutsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201030P00042500	2020-09-29 10:27AM EDT	2020-10-30	3.95	3.65	4.25	0.00	-	2	70	0.00%
MO201120P00042500	2020-09-30 3:55PM EDT	2020-11-20	4.20	4.25	5.00	-0.39	-8.50%	109	328	0.00%
MO201218P00042500	2020-09-30 3:44PM EDT	2020-12-18	4.75	4.45	4.70	-0.20	-4.04%	18	2,071	0.00%
MO210115P00042500	2020-09-28 11:52AM EDT	2021-01-15	5.00	5.15	5.90	0.00	-	7	6,317	25.83%
MO210319P00042500	2020-09-28 10:16AM EDT	2021-03-19	5.90	5.15	6.55	0.00	-	4	945	29.66%
MO220121P00042500	2020-09-23 10:48AM EDT	2022-01-21	8.54	7.70	9.30	0.00	-	1	1,575	34.89%
MO230120P00042500	2020-09-21 12:08AM EDT	2023-01-20	8.45	8.85	12.50	0.00	-	-	4	40.56%