Canada Markets open in 4 hrs 28 mins

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201030C000425002020-09-30 3:05PM EDT2020-10-300.230.200.33-0.05-17.86%21217226.95%
MO201120C000425002020-09-30 3:57PM EDT2020-11-200.560.420.58-0.01-1.75%3983,13759.23%
MO201218C000425002020-09-30 3:42PM EDT2020-12-180.790.790.90-0.04-4.82%1083,70549.32%
MO210115C000425002020-09-30 2:50PM EDT2021-01-151.000.961.07+0.02+2.04%13111,18142.58%
MO210319C000425002020-09-30 3:59PM EDT2021-03-191.501.361.80+0.03+2.04%492,05040.82%
MO220121C000425002020-09-29 12:46PM EDT2022-01-212.782.803.300.00-141,30032.54%
MO230120C000425002020-09-21 12:08AM EDT2023-01-205.803.604.150.00--228.11%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201030P000425002020-09-29 10:27AM EDT2020-10-303.953.654.250.00-2700.00%
MO201120P000425002020-09-30 3:55PM EDT2020-11-204.204.255.00-0.39-8.50%1093280.00%
MO201218P000425002020-09-30 3:44PM EDT2020-12-184.754.454.70-0.20-4.04%182,0710.00%
MO210115P000425002020-09-28 11:52AM EDT2021-01-155.005.155.900.00-76,31725.83%
MO210319P000425002020-09-28 10:16AM EDT2021-03-195.905.156.550.00-494529.66%
MO220121P000425002020-09-23 10:48AM EDT2022-01-218.547.709.300.00-11,57534.89%
MO230120P000425002020-09-21 12:08AM EDT2023-01-208.458.8512.500.00--440.56%