Mail

Canada markets open in 45 minutes

S&P/TSX
16,020.94
-58.61(-0.36%)
S&P 500
3,390.68
-10.29(-0.30%)
DOW
27,463.19
-222.19(-0.80%)

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

37.17-1.40 (-3.63%)

At close: 4:04PM EDT

36.72 -0.45 (-1.21%)
Before hours: 8:44AM EDT

In The Money

Show:ListStraddle

Strike:47.50

CallsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201030C00047500	2020-10-23 10:58AM EDT	2020-10-30	0.01	0.00	0.00	0.00	-	7	16	50.00%
MO201106C00047500	2020-10-20 10:50AM EDT	2020-11-06	0.02	0.00	0.00	0.00	-	31	172	25.00%
MO201113C00047500	2020-10-19 2:41PM EDT	2020-11-13	0.04	0.00	0.00	0.00	-	20	60	25.00%
MO201120C00047500	2020-10-26 11:54AM EDT	2020-11-20	0.03	0.00	0.00	0.00	-	8	428	25.00%
MO201218C00047500	2020-10-27 12:05PM EDT	2020-12-18	0.07	0.00	0.00	0.00	-	211	10,441	12.50%
MO210115C00047500	2020-10-27 1:50PM EDT	2021-01-15	0.09	0.00	0.00	0.00	-	20	4,227	12.50%
MO210319C00047500	2020-10-27 12:30PM EDT	2021-03-19	0.25	0.00	0.00	0.00	-	2	596	12.50%
MO210618C00047500	2020-10-22 10:31AM EDT	2021-06-18	0.60	0.00	0.00	0.00	-	-	15	6.25%
MO220121C00047500	2020-10-27 3:54PM EDT	2022-01-21	1.10	0.00	0.00	0.00	-	69	1,648	6.25%
MO230120C00047500	2020-10-27 3:56PM EDT	2023-01-20	1.77	0.00	0.00	0.00	-	1	93	3.13%

PutsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MO201030P00047500	2020-10-27 11:44AM EDT	2020-10-30	9.69	0.00	0.00	0.00	-	1	1	0.00%
MO201120P00047500	2020-10-13 2:12PM EDT	2020-11-20	7.85	0.00	0.00	0.00	-	1	30	0.00%
MO201218P00047500	2020-10-15 3:48PM EDT	2020-12-18	7.78	0.00	0.00	0.00	-	4	333	0.00%
MO210115P00047500	2020-10-27 11:45AM EDT	2021-01-15	10.30	0.00	0.00	0.00	-	1	982	0.00%
MO210319P00047500	2020-10-09 11:55AM EDT	2021-03-19	7.65	0.00	0.00	0.00	-	2	21	0.00%
MO210618P00047500	2020-10-19 12:13AM EDT	2021-06-18	10.02	0.00	0.00	0.00	-	-	4	0.00%
MO220121P00047500	2020-10-08 10:26AM EDT	2022-01-21	11.00	0.00	0.00	0.00	-	1	328	0.00%
MO230120P00047500	2020-09-21 12:08AM EDT	2023-01-20	11.48	0.00	0.00	0.00	-	-	1	0.00%