Canada markets open in 45 minutes

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201030C000475002020-10-23 10:58AM EDT2020-10-300.010.000.000.00-71650.00%
MO201106C000475002020-10-20 10:50AM EDT2020-11-060.020.000.000.00-3117225.00%
MO201113C000475002020-10-19 2:41PM EDT2020-11-130.040.000.000.00-206025.00%
MO201120C000475002020-10-26 11:54AM EDT2020-11-200.030.000.000.00-842825.00%
MO201218C000475002020-10-27 12:05PM EDT2020-12-180.070.000.000.00-21110,44112.50%
MO210115C000475002020-10-27 1:50PM EDT2021-01-150.090.000.000.00-204,22712.50%
MO210319C000475002020-10-27 12:30PM EDT2021-03-190.250.000.000.00-259612.50%
MO210618C000475002020-10-22 10:31AM EDT2021-06-180.600.000.000.00--156.25%
MO220121C000475002020-10-27 3:54PM EDT2022-01-211.100.000.000.00-691,6486.25%
MO230120C000475002020-10-27 3:56PM EDT2023-01-201.770.000.000.00-1933.13%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201030P000475002020-10-27 11:44AM EDT2020-10-309.690.000.000.00-110.00%
MO201120P000475002020-10-13 2:12PM EDT2020-11-207.850.000.000.00-1300.00%
MO201218P000475002020-10-15 3:48PM EDT2020-12-187.780.000.000.00-43330.00%
MO210115P000475002020-10-27 11:45AM EDT2021-01-1510.300.000.000.00-19820.00%
MO210319P000475002020-10-09 11:55AM EDT2021-03-197.650.000.000.00-2210.00%
MO210618P000475002020-10-19 12:13AM EDT2021-06-1810.020.000.000.00--40.00%
MO220121P000475002020-10-08 10:26AM EDT2022-01-2111.000.000.000.00-13280.00%
MO230120P000475002020-09-21 12:08AM EDT2023-01-2011.480.000.000.00--10.00%