Canada Markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.74+0.46 (+1.02%)
At close: 04:03PM EDT
45.72 -0.02 (-0.04%)
After hours: 07:43PM EDT
In The Money
Show:ListStraddle
Strike:60.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220819C000600002022-07-28 9:30AM EDT2022-08-190.020.000.010.00--293.75%
MO220826C000600002022-08-09 9:31AM EDT2022-08-260.010.000.010.00-82556.25%
MO220902C000600002022-08-10 9:31AM EDT2022-09-020.010.000.010.00-83248.44%
MO220909C000600002022-08-15 9:31AM EDT2022-09-090.010.000.010.00-84840.63%
MO220916C000600002022-08-16 2:15PM EDT2022-09-160.010.010.020.00-35,05039.06%
MO221118C000600002022-08-16 2:21PM EDT2022-11-180.020.020.04-0.04-66.67%20048125.00%
MO221216C000600002022-08-15 2:52PM EDT2022-12-160.050.010.080.00-11,07624.51%
MO230120C000600002022-08-16 3:50PM EDT2023-01-200.080.070.090.00-257,70922.02%
MO230317C000600002022-08-11 10:39AM EDT2023-03-170.090.010.200.00-21022.02%
MO240119C000600002022-08-16 2:59PM EDT2024-01-190.680.510.82+0.13+23.64%493720.15%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO220916P000600002022-08-16 2:09PM EDT2022-09-1614.9014.9515.20-0.87-5.52%822281.30%
MO220923P000600002022-08-15 11:24AM EDT2022-09-2316.0014.6515.45+16.00--272.95%
MO221118P000600002022-08-11 9:30AM EDT2022-11-1815.8314.9015.250.00-12750.20%
MO221216P000600002022-08-04 9:50AM EDT2022-12-1616.8014.9015.150.00-123842.63%
MO230120P000600002022-06-22 9:49AM EDT2023-01-2018.5017.6518.300.00-159366.72%
MO240119P000600002022-06-27 9:44AM EDT2024-01-1918.4017.5019.450.00-166343.86%