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:55.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819C000550002022-07-27 10:15AM EDT2022-08-190.010.000.010.00--16847.66%
MO220826C000550002022-07-15 10:11AM EDT2022-08-260.070.000.020.00--241.80%
MO220916C000550002022-08-03 11:50AM EDT2022-09-160.030.020.030.00-184,22230.86%
MO221118C000550002022-08-02 2:01PM EDT2022-11-180.080.080.090.00-5293123.15%
MO221216C000550002022-08-02 3:08PM EDT2022-12-160.150.110.160.00-91,91623.05%
MO230120C000550002022-08-03 2:39PM EDT2023-01-200.240.220.23+0.02+9.09%5714,78922.17%
MO230317C000550002022-08-03 12:40PM EDT2023-03-170.340.280.34+0.07+25.93%4821.09%
MO240119C000550002022-08-03 2:17PM EDT2024-01-191.100.981.22+0.15+15.79%62,30120.41%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819P000550002022-07-12 1:28PM EDT2022-08-1912.4410.6510.800.00--20.00%
MO220916P000550002022-08-02 3:55PM EDT2022-09-1611.9011.3511.450.00-1390254.69%
MO221118P000550002022-07-29 9:59AM EDT2022-11-1811.8011.3011.500.00--29436.28%
MO221216P000550002022-07-29 9:54AM EDT2022-12-1611.9011.3511.700.00--5935.28%
MO230120P000550002022-08-01 10:13AM EDT2023-01-2012.0511.8012.000.00-503,96435.06%
MO230317P000550002022-08-01 11:34AM EDT2023-03-1712.2711.8512.350.00--1033.74%
MO240119P000550002022-07-27 10:13AM EDT2024-01-1914.4013.5514.450.00-429333.19%