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
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO220318C000275002021-10-08 1:16PM EDT27.5019.4020.3521.400.00-121267.63%
MO220318C000300002021-10-15 3:39PM EDT30.0018.8017.8518.850.00-11257.81%
MO220318C000350002021-10-01 2:27PM EDT35.0011.2412.9014.000.00-202045.41%
MO220318C000375002021-10-12 9:30AM EDT37.5010.3510.2511.400.00-103936.38%
MO220318C000400002021-10-14 12:40PM EDT40.008.808.159.000.00-33030.96%
MO220318C000425002021-10-21 2:16PM EDT42.506.226.056.550.00-23524.61%
MO220318C000450002021-10-21 10:33AM EDT45.004.504.254.550.00-32,20222.40%
MO220318C000475002021-10-22 11:05AM EDT47.502.832.552.86+0.20+7.60%103,60620.57%
MO220318C000500002021-10-22 3:53PM EDT50.001.641.391.79+0.11+7.19%26,15720.85%
MO220318C000525002021-10-22 3:43PM EDT52.500.900.851.04+0.04+4.65%693,42520.86%
MO220318C000550002021-10-22 1:20PM EDT55.000.500.400.51+0.07+16.28%31,11120.09%
MO220318C000575002021-10-13 3:09PM EDT57.500.320.210.360.00-5049422.02%
MO220318C000600002021-10-18 9:31AM EDT60.000.180.120.310.00-445724.73%
MO220318C000650002021-10-22 11:10AM EDT65.000.090.000.20+0.01+12.50%225828.37%
MO220318C000700002021-10-18 3:52PM EDT70.000.060.000.190.00-4618633.40%
MO220318C000750002021-10-04 10:46AM EDT75.000.040.000.750.00-417550.93%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO220318P000250002021-10-21 11:49AM EDT25.000.120.070.220.00-414855.66%
MO220318P000275002021-10-22 3:40PM EDT27.500.180.090.28+0.01+5.88%144850.59%
MO220318P000300002021-10-21 12:19PM EDT30.000.200.090.360.00-615350.39%
MO220318P000325002021-10-07 12:59PM EDT32.500.370.060.450.00-13645.70%
MO220318P000350002021-10-18 11:18AM EDT35.000.360.300.460.00-112639.01%
MO220318P000375002021-10-22 12:40PM EDT37.500.440.270.50-0.03-6.38%249733.15%
MO220318P000400002021-10-21 2:55PM EDT40.000.740.671.230.00-11,34736.96%
MO220318P000425002021-10-22 1:36PM EDT42.501.101.061.17-0.06-5.17%191,20928.59%
MO220318P000450002021-10-22 10:48AM EDT45.001.721.711.93-0.07-3.91%31,81028.05%
MO220318P000475002021-10-22 3:40PM EDT47.502.702.673.00-0.05-1.82%471,60127.76%
MO220318P000500002021-10-22 10:29AM EDT50.004.203.954.250.00-91,20426.54%
MO220318P000525002021-10-15 10:35AM EDT52.505.605.406.450.00-27331.14%
MO220318P000550002021-10-05 11:55AM EDT55.009.707.408.850.00-10010536.26%
MO220318P000575002021-09-21 10:23AM EDT57.5010.509.6511.000.00-172438.18%
MO220318P000600002021-09-21 12:36PM EDT60.0012.9012.2513.300.00--1240.75%
MO220318P000650002021-10-19 1:21PM EDT65.0018.0617.0518.450.00-310150.51%