UK markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.22-0.01 (-0.02%)
At close: 4:03PM EDT
48.20 -0.02 (-0.04%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO220121C000175002021-09-13 3:53PM EDT17.5032.5930.1530.950.00-151113.67%
MO220121C000200002021-10-01 12:22PM EDT20.0025.7927.7030.000.00-164123.73%
MO220121C000225002021-09-15 10:30AM EDT22.5026.6225.5027.000.00-424104.69%
MO220121C000250002021-10-13 1:32PM EDT25.0023.2723.0023.550.00-2016560.94%
MO220121C000275002021-10-22 1:55PM EDT27.5020.8620.3521.35+1.00+5.04%220160.45%
MO220121C000300002021-10-22 10:00AM EDT30.0018.4018.0018.45+0.05+0.27%869,39558.20%
MO220121C000325002021-10-12 3:12PM EDT32.5015.0015.5516.250.00-1592660.74%
MO220121C000350002021-10-19 11:18AM EDT35.0013.1013.1013.650.00-14,18448.78%
MO220121C000375002021-10-20 10:17AM EDT37.5010.4610.4011.050.00-1140037.70%
MO220121C000400002021-10-19 1:32PM EDT40.008.008.308.700.00-12,08733.55%
MO220121C000425002021-10-21 11:59AM EDT42.506.005.906.200.00-256925.49%
MO220121C000450002021-10-22 3:59PM EDT45.003.903.803.95-0.18-4.41%1216,36020.87%
MO220121C000475002021-10-22 1:39PM EDT47.502.201.522.60-0.02-0.90%635,79023.44%
MO220121C000500002021-10-22 2:51PM EDT50.001.040.831.03+0.06+6.12%12116,26018.31%
MO220121C000525002021-10-22 3:45PM EDT52.500.440.360.44-0.02-4.35%397,69518.46%
MO220121C000550002021-10-22 3:12PM EDT55.000.190.180.21-0.03-13.64%208,42819.73%
MO220121C000575002021-10-20 3:52PM EDT57.500.140.100.210.00-91,08324.46%
MO220121C000600002021-10-22 3:19PM EDT60.000.070.060.090.00-2386,20424.32%
MO220121C000650002021-10-22 1:04PM EDT65.000.050.060.070.00-53,56829.98%
MO220121C000700002021-10-21 10:32AM EDT70.000.030.030.050.00-1251,68134.38%
MO220121C000750002021-10-22 11:19AM EDT75.000.030.010.040.00-113,04238.48%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO220121P000175002021-10-21 10:55AM EDT17.500.020.010.030.00-269480.47%
MO220121P000200002021-10-22 11:32AM EDT20.000.030.010.19-0.02-40.00%256886.72%
MO220121P000225002021-10-15 12:09PM EDT22.500.050.030.070.00-646968.75%
MO220121P000250002021-10-22 3:25PM EDT25.000.070.020.150.00-288564.84%
MO220121P000275002021-10-21 2:25PM EDT27.500.100.040.120.00-173455.86%
MO220121P000300002021-10-15 12:38PM EDT30.000.140.070.200.00-4283,55552.54%
MO220121P000325002021-10-19 1:23PM EDT32.500.140.090.220.00-122,01549.41%
MO220121P000350002021-10-21 10:10AM EDT35.000.160.100.250.00-15,79342.77%
MO220121P000375002021-10-22 10:43AM EDT37.500.270.250.27+0.02+8.00%27,31435.89%
MO220121P000400002021-10-22 10:43AM EDT40.000.360.340.360.00-355,63630.81%
MO220121P000425002021-10-22 3:55PM EDT42.500.550.540.60-0.01-1.79%155,24427.64%
MO220121P000450002021-10-22 3:29PM EDT45.001.000.771.09-0.04-3.85%787,88225.59%
MO220121P000475002021-10-22 2:15PM EDT47.501.941.912.04-0.06-3.00%543,69725.15%
MO220121P000500002021-10-21 10:12AM EDT50.003.503.453.550.00-52,55426.37%
MO220121P000525002021-10-20 10:20AM EDT52.505.785.355.650.00-197530.57%
MO220121P000550002021-10-14 11:41AM EDT55.007.557.208.550.00-11,94042.65%
MO220121P000575002021-10-15 11:54AM EDT57.509.709.8010.800.00-721846.07%
MO220121P000600002021-10-22 3:19PM EDT60.0012.6012.3012.95-0.12-0.94%23093246.97%
MO220121P000650002021-10-22 1:04PM EDT65.0017.7017.2517.85-1.25-6.60%138850.00%
MO220121P000700002021-08-25 5:26PM EDT70.0023.9022.1522.450.00-825752.64%
MO220121P000750002021-10-22 3:58PM EDT75.0027.5527.2027.80-0.15-0.54%342,15064.26%