Canada Markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.36-0.59 (-1.51%)
At close: 4:04PM EDT

38.44 +0.07 (0.18%)
After hours: 5:26PM EDT

In The Money
Show:ListStraddle
Strike:45.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201009C000450002020-09-24 11:46AM EDT2020-10-090.020.000.050.00-141750.78%
MO201016C000450002020-09-29 12:44PM EDT2020-10-160.020.010.04-0.01-33.33%405,20338.09%
MO201023C000450002020-09-29 1:47PM EDT2020-10-230.050.020.09-0.05-50.00%241,91937.60%
MO201030C000450002020-09-29 10:26AM EDT2020-10-300.110.040.10-0.02-15.38%1040833.99%
MO201106C000450002020-09-29 3:38PM EDT2020-11-060.180.000.220.00-6437.01%
MO201120C000450002020-09-29 2:59PM EDT2020-11-200.190.170.24-0.06-24.00%2572032.52%
MO201218C000450002020-09-29 3:52PM EDT2020-12-180.400.350.42-0.01-2.44%7611,29130.96%
MO210115C000450002020-09-29 2:09PM EDT2021-01-150.510.480.58-0.07-12.07%447,58329.74%
MO210319C000450002020-09-29 11:36AM EDT2021-03-190.830.730.94-0.01-1.19%215,27028.42%
MO220121C000450002020-09-29 2:49PM EDT2022-01-212.242.052.30+0.03+1.36%293,50825.97%
MO230120C000450002020-09-25 11:26AM EDT2023-01-202.822.703.300.00-397624.10%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201023P000450002020-09-23 3:29PM EDT2020-10-237.126.257.200.00--261.33%
MO201030P000450002020-09-18 10:43AM EDT2020-10-304.756.457.000.00-22246.97%
MO201120P000450002020-09-29 10:23AM EDT2020-11-206.406.707.10-0.18-2.74%21439.45%
MO201218P000450002020-09-29 12:24PM EDT2020-12-186.906.857.05+0.50+7.81%589430.76%
MO210115P000450002020-09-25 11:55AM EDT2021-01-157.206.808.250.00-13,17745.39%
MO210319P000450002020-09-29 12:24PM EDT2021-03-198.047.308.75-0.06-0.74%545341.46%
MO220121P000450002020-09-28 1:23PM EDT2022-01-2110.179.1512.550.00-137847.02%
MO230120P000450002020-09-22 9:48AM EDT2023-01-2011.9511.0514.900.00--1245.59%