Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.74+0.46 (+1.02%)
At close: 04:03PM EDT
45.86 +0.12 (+0.26%)
After hours: 07:27PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819C000500002022-08-16 1:26PM EDT2022-08-190.010.000.010.00-11,36639.06%
MO220826C000500002022-08-11 1:16PM EDT2022-08-260.030.000.030.00-129727.93%
MO220902C000500002022-08-09 11:29AM EDT2022-09-020.020.000.030.00-32221.88%
MO220909C000500002022-08-16 10:33AM EDT2022-09-090.010.010.070.00-18121.88%
MO220916C000500002022-08-16 3:46PM EDT2022-09-160.060.060.07+0.02+50.00%3448,38819.34%
MO220930C000500002022-08-16 12:43PM EDT2022-09-300.080.080.10+0.08-22117.48%
MO221118C000500002022-08-16 3:58PM EDT2022-11-180.410.380.42+0.05+13.89%332,42718.53%
MO221216C000500002022-08-16 3:54PM EDT2022-12-160.640.620.67+0.06+10.34%1502,18319.56%
MO230120C000500002022-08-16 3:03PM EDT2023-01-200.760.710.80+0.07+10.14%7210,29318.63%
MO230317C000500002022-08-16 3:57PM EDT2023-03-171.151.071.18+0.18+18.56%5435919.25%
MO240119C000500002022-08-16 3:53PM EDT2024-01-192.562.232.59+0.27+11.79%352,21219.29%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819P000500002022-08-16 9:58AM EDT2022-08-194.454.104.40-3.77-45.86%1064.45%
MO220902P000500002022-08-08 10:39AM EDT2022-09-025.533.954.550.00-3337.50%
MO220916P000500002022-08-16 10:17AM EDT2022-09-165.004.955.30-0.65-11.50%63,24346.78%
MO221118P000500002022-08-11 3:07PM EDT2022-11-185.955.205.300.00-1160427.17%
MO221216P000500002022-08-16 10:13AM EDT2022-12-165.455.305.50-0.55-9.17%2962726.06%
MO230120P000500002022-08-15 1:28PM EDT2023-01-206.545.956.150.00-187,01028.96%
MO230317P000500002022-08-16 3:20PM EDT2023-03-176.446.206.55-1.82-22.03%41327.92%
MO240119P000500002022-08-10 9:30AM EDT2024-01-199.778.609.150.00-152030.02%