Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.63+0.62 (+1.32%)
At close: 04:03PM EST
47.62 -0.01 (-0.02%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO221209C000450002022-12-02 3:48PM EST2022-12-092.592.622.77+0.35+15.62%6976735.55%
MO221216C000450002022-12-02 3:27PM EST2022-12-162.632.652.87+0.33+14.35%1,95611,00829.98%
MO221223C000450002022-12-02 3:23PM EST2022-12-232.722.622.91+0.39+16.74%3580425.88%
MO221230C000450002022-12-02 12:26PM EST2022-12-302.452.632.92+0.10+4.26%3449322.66%
MO230106C000450002022-12-02 2:46PM EST2023-01-062.652.662.93+0.55+26.19%11,41120.56%
MO230120C000450002022-12-02 3:57PM EST2023-01-202.902.772.94+0.43+17.41%71111,33017.58%
MO230317C000450002022-12-02 3:59PM EST2023-03-173.553.503.60+0.25+7.58%606,33820.36%
MO230616C000450002022-12-02 2:00PM EST2023-06-163.954.004.15+0.37+10.34%3101,90019.42%
MO240119C000450002022-12-02 2:53PM EST2024-01-194.934.955.15+0.12+2.49%134,48918.78%
MO250117C000450002022-12-02 3:04PM EST2025-01-175.855.155.95+0.80+15.84%1165616.77%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO221209P000450002022-12-02 1:20PM EST2022-12-090.030.020.03-0.01-25.00%843124.41%
MO221216P000450002022-12-02 3:46PM EST2022-12-160.090.090.10-0.06-40.00%1,8046,09722.85%
MO221223P000450002022-12-02 2:23PM EST2022-12-230.300.230.30-0.08-21.05%3137526.56%
MO221230P000450002022-12-02 3:53PM EST2022-12-300.330.300.39-0.18-35.29%3110925.49%
MO230106P000450002022-12-02 3:54PM EST2023-01-060.440.390.48-0.17-27.87%102624.93%
MO230120P000450002022-12-02 3:59PM EST2023-01-200.660.640.66-0.17-20.48%45612,12524.41%
MO230317P000450002022-12-02 3:18PM EST2023-03-171.331.291.34-0.26-16.35%53,32224.56%
MO230616P000450002022-12-02 12:47PM EST2023-06-162.652.382.53-0.07-2.57%162,45827.37%
MO240119P000450002022-12-02 3:57PM EST2024-01-194.054.004.15-0.30-6.90%228,69427.41%
MO250117P000450002022-12-02 2:50PM EST2025-01-176.005.606.70-0.30-4.76%117929.73%