Canada markets open in 9 hours 21 minutes

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.23+0.27 (+0.64%)
At close: 4:04PM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210129C000450002021-01-26 3:38PM EST2021-01-290.080.080.09-0.01-11.11%2856,27051.95%
MO210205C000450002021-01-26 3:57PM EST2021-02-050.190.170.20+0.02+11.76%8936336.52%
MO210212C000450002021-01-26 12:19PM EST2021-02-120.230.270.30+0.01+4.55%14416932.32%
MO210219C000450002021-01-26 3:53PM EST2021-02-190.370.360.40+0.06+19.35%1774,42130.47%
MO210226C000450002021-01-26 1:41PM EST2021-02-260.400.310.750.00-4719035.65%
MO210305C000450002021-01-26 2:53PM EST2021-03-050.540.470.92+0.08+17.39%11235.79%
MO210319C000450002021-01-26 3:57PM EST2021-03-190.770.750.80+0.10+14.93%1,13016,53528.47%
MO210618C000450002021-01-26 3:56PM EST2021-06-181.501.451.58+0.15+11.11%2289,32925.24%
MO210917C000450002021-01-26 3:14PM EST2021-09-172.041.812.15+0.04+2.00%11814424.12%
MO220121C000450002021-01-26 3:59PM EST2022-01-212.722.672.80+0.09+3.42%235,66923.40%
MO230120C000450002021-01-26 3:04PM EST2023-01-204.133.754.35-0.22-5.06%111,30423.06%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO210129P000450002021-01-25 9:42AM EST2021-01-293.372.472.880.00-1555.86%
MO210205P000450002021-01-22 12:48PM EST2021-02-053.122.412.980.00-303037.21%
MO210219P000450002021-01-26 1:38PM EST2021-02-193.253.053.150.00-1240929.88%
MO210226P000450002021-01-25 9:42AM EST2021-02-263.622.755.250.00-1173.14%
MO210319P000450002021-01-25 2:16PM EST2021-03-193.403.305.75-0.26-7.10%273464.45%
MO210618P000450002021-01-26 3:35PM EST2021-06-185.105.105.90-0.30-5.56%1235040.31%
MO210917P000450002021-01-25 10:47AM EST2021-09-176.255.158.000.00-5747.12%
MO220121P000450002021-01-25 1:44PM EST2022-01-217.006.957.750.00-357836.50%
MO230120P000450002021-01-19 3:39PM EST2023-01-209.358.6011.850.00-34943.16%