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:45.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220812C000450002022-08-03 2:20PM EDT2022-08-120.280.240.28+0.07+33.33%3072,19527.64%
MO220819C000450002022-08-03 2:35PM EDT2022-08-190.460.430.47+0.08+21.05%1988,99025.20%
MO220826C000450002022-08-03 1:11PM EDT2022-08-260.630.610.66+0.09+16.67%1091,59725.20%
MO220902C000450002022-08-03 11:32AM EDT2022-09-020.850.790.85+0.03+3.66%1712525.83%
MO220909C000450002022-08-03 1:19PM EDT2022-09-090.940.901.00+0.04+4.44%271925.88%
MO220916C000450002022-08-03 2:59PM EDT2022-09-160.950.940.97+0.10+11.76%936,80523.05%
MO221118C000450002022-08-03 10:47AM EDT2022-11-181.831.791.84+0.18+10.91%1991,68123.85%
MO221216C000450002022-08-03 3:06PM EDT2022-12-162.212.122.23+0.21+10.50%1,2744,30024.87%
MO230120C000450002022-08-03 2:07PM EDT2023-01-202.312.302.37+0.17+7.94%3176,90823.29%
MO230317C000450002022-08-02 10:57AM EDT2023-03-172.472.622.790.00-326823.21%
MO240119C000450002022-08-02 2:30PM EDT2024-01-193.703.704.050.00-553,54820.97%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220812P000450002022-08-02 11:45AM EDT2022-08-121.140.940.990.00-111416.80%
MO220819P000450002022-08-03 2:18PM EDT2022-08-191.101.111.15-0.32-22.54%954017.77%
MO220826P000450002022-07-29 11:43AM EDT2022-08-261.551.261.360.00--1520.07%
MO220902P000450002022-07-27 11:04AM EDT2022-09-022.061.381.500.00--520.41%
MO220909P000450002022-08-01 2:22PM EDT2022-09-091.801.471.700.00--122.07%
MO220916P000450002022-08-03 2:17PM EDT2022-09-162.072.112.18-0.27-11.54%174,47028.42%
MO221118P000450002022-08-02 3:09PM EDT2022-11-183.003.003.10-0.23-7.12%21,00727.71%
MO221216P000450002022-08-01 10:36AM EDT2022-12-163.353.253.350.00--1,97026.95%
MO230120P000450002022-08-02 10:15AM EDT2023-01-204.293.854.000.00-309,43229.44%
MO230317P000450002022-08-02 3:43PM EDT2023-03-174.304.254.50-0.30-6.52%2758129.11%
MO240119P000450002022-08-03 2:38PM EDT2024-01-196.966.707.15+0.02+0.29%48,58431.42%