Canada markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time 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:52.50
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819C000525002022-08-05 9:34AM EDT2022-08-190.020.000.03+0.01+100.00%10026744.92%
MO220916C000525002022-08-05 2:04PM EDT2022-09-160.030.030.04-0.01-25.00%53,38026.56%
MO221118C000525002022-08-05 10:15AM EDT2022-11-180.150.130.15-0.02-11.76%3002,21221.34%
MO221216C000525002022-08-05 3:50PM EDT2022-12-160.250.240.27-0.04-13.79%3071,00021.83%
MO230120C000525002022-08-05 12:07PM EDT2023-01-200.350.320.38+0.02+6.06%14,58221.29%
MO230317C000525002022-08-04 3:50PM EDT2023-03-170.590.460.650.00-142121.78%
MO240119C000525002022-08-03 10:11AM EDT2024-01-191.501.231.880.00-11,02321.61%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819P000525002022-07-25 1:38PM EDT2022-08-198.858.358.500.00-1055.47%
MO220916P000525002022-08-01 3:08PM EDT2022-09-169.158.909.450.00-31,51054.00%
MO221118P000525002022-07-06 3:03PM EDT2022-11-1811.959.109.450.00-856037.99%
MO221216P000525002022-07-25 10:17AM EDT2022-12-169.859.159.300.00-12,58631.79%
MO230120P000525002022-08-05 12:47PM EDT2023-01-209.809.659.95+0.30+3.16%133,60335.29%
MO230317P000525002022-08-02 10:20AM EDT2023-03-1710.309.6010.250.00-1433.12%
MO240119P000525002022-07-29 12:06PM EDT2024-01-1912.2511.6012.500.00-117732.90%