Canada Markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.74-0.28 (-0.62%)
At close: 01:02PM EST
44.78 +0.04 (+0.09%)
After hours: 04:48PM EST
In The Money
Show:ListStraddle
Strike:50.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO221202C000500002022-11-25 12:38PM EST2022-12-020.010.000.010.00-15039.06%
MO221209C000500002022-11-11 9:42AM EST2022-12-090.020.010.030.00-2030.86%
MO221216C000500002022-11-25 11:17AM EST2022-12-160.020.010.020.00-10023.44%
MO221223C000500002022-11-18 2:05PM EST2022-12-230.100.000.060.00-1024.32%
MO221230C000500002022-11-15 12:41PM EST2022-12-300.060.000.060.00-68021.68%
MO230120C000500002022-11-25 12:57PM EST2023-01-200.090.090.12-0.03-25.00%145019.83%
MO230317C000500002022-11-25 12:54PM EST2023-03-170.400.320.41-0.01-2.44%49019.70%
MO230616C000500002022-11-25 12:00PM EST2023-06-160.800.710.820.00-179618.97%
MO240119C000500002022-11-25 10:15AM EST2024-01-191.821.631.92+0.03+1.68%17019.87%
MO250117C000500002022-11-23 10:31AM EST2025-01-172.702.453.300.00-3020.08%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO221202P000500002022-11-25 10:29AM EST2022-12-024.925.155.40-1.38-21.90%5062.11%
MO221216P000500002022-11-23 3:40PM EST2022-12-165.095.155.350.00-9030.76%
MO230120P000500002022-11-23 3:52PM EST2023-01-205.926.106.350.00-22041.26%
MO230317P000500002022-11-23 12:19PM EST2023-03-176.186.056.450.00-6030.25%
MO230616P000500002022-11-17 3:27PM EST2023-06-167.556.957.450.00-3030.85%
MO240119P000500002022-11-25 10:44AM EST2024-01-198.408.108.80-0.25-2.89%1028.78%
MO250117P000500002022-11-23 9:55AM EST2025-01-1710.149.7510.800.00-10028.78%