Canada Markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.62+0.12 (+0.27%)
At close: 04:04PM EDT
44.62 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforApril 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO230406C000500002023-03-23 1:29PM EDT2023-04-060.010.000.010.00--9342.97%
MO230414C000500002023-03-30 2:41PM EDT2023-04-140.010.000.010.00-106126.56%
MO230421C000500002023-03-31 3:04PM EDT2023-04-210.020.010.030.00-61,90525.39%
MO230428C000500002023-03-29 10:44AM EDT2023-04-280.040.010.040.00-17223.05%
MO230505C000500002023-03-29 11:49AM EDT2023-05-050.040.010.080.00-3423.44%
MO230519C000500002023-03-31 3:58PM EDT2023-05-190.050.050.07-0.02-28.57%4866719.14%
MO230616C000500002023-03-31 3:58PM EDT2023-06-160.130.120.16-0.03-18.75%15810,33518.41%
MO230915C000500002023-03-31 3:34PM EDT2023-09-150.450.440.47-0.03-6.25%1576,85017.12%
MO240119C000500002023-03-31 12:48PM EDT2024-01-190.900.870.93+0.01+1.12%9411,25416.87%
MO240621C000500002023-03-31 11:17AM EDT2024-06-211.381.191.43+0.04+2.99%1011816.69%
MO250117C000500002023-03-31 11:45AM EDT2025-01-171.781.621.89-0.04-2.20%571,68015.91%
PutsforApril 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO230421P000500002023-03-31 12:48PM EDT2023-04-215.455.105.65-0.05-0.91%1141.41%
MO230428P000500002023-03-23 2:51PM EDT2023-04-286.535.055.750.00--039.26%
MO230519P000500002023-03-29 1:47PM EDT2023-05-195.605.105.650.00-202226.76%
MO230616P000500002023-03-31 1:47PM EDT2023-06-166.005.606.15-0.25-4.00%233030.62%
MO230915P000500002023-03-30 1:22PM EDT2023-09-156.656.156.650.00-68225.78%
MO240119P000500002023-03-31 11:32AM EDT2024-01-197.157.057.30-0.20-2.72%269924.07%
MO240621P000500002023-03-14 12:14PM EDT2024-06-217.307.758.500.00--325.94%
MO250117P000500002023-03-24 12:08PM EDT2025-01-1710.219.109.950.00--35727.58%