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:47.50
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220812C000475002022-08-01 9:35AM EDT2022-08-120.020.000.030.00--532.81%
MO220819C000475002022-08-02 3:27PM EDT2022-08-190.030.040.05-0.01-25.00%382,84924.61%
MO220916C000475002022-08-03 3:16PM EDT2022-09-160.230.220.24-0.01-4.17%923,71420.95%
MO221118C000475002022-08-03 3:16PM EDT2022-11-180.880.880.90+0.07+8.64%772,08322.51%
MO221216C000475002022-08-03 3:02PM EDT2022-12-161.161.161.22+0.08+7.41%2591,30723.41%
MO230120C000475002022-08-03 1:19PM EDT2023-01-201.301.301.34+0.13+11.11%407,61021.92%
MO230317C000475002022-08-01 1:16PM EDT2023-03-171.601.661.770.00--25322.34%
MO240119C000475002022-08-03 2:57PM EDT2024-01-193.002.683.05+0.36+13.64%11,76520.69%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819P000475002022-08-01 2:18PM EDT2022-08-193.453.153.30-0.16-4.43%21410.00%
MO220916P000475002022-08-03 1:06PM EDT2022-09-164.104.004.15-0.18-4.21%133,63532.84%
MO221118P000475002022-07-21 3:58PM EDT2022-11-184.754.604.70-1.27-21.10%11,42427.34%
MO221216P000475002022-08-01 12:50PM EDT2022-12-165.024.804.900.00--63626.32%
MO230120P000475002022-08-01 11:38AM EDT2023-01-205.505.405.60-0.20-3.51%29,94829.61%
MO230317P000475002022-08-03 12:46PM EDT2023-03-175.755.756.05-0.10-1.71%42529.00%
MO240119P000475002022-08-03 2:38PM EDT2024-01-198.458.208.80-0.19-2.20%21,91931.85%