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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO220617C000250002021-10-06 11:55AM EDT25.0020.9522.3023.750.00-3356.79%
MO220617C000275002021-10-12 3:44PM EDT27.5019.5020.4021.400.00-112453.08%
MO220617C000300002021-10-11 12:34PM EDT30.0016.9017.5018.850.00-16245.36%
MO220617C000325002021-10-12 2:55PM EDT32.5014.9015.3516.400.00-109740.04%
MO220617C000350002021-09-30 2:57PM EDT35.0011.1512.7013.900.00-171734.16%
MO220617C000375002021-09-14 11:31AM EDT37.5011.5411.2511.700.00-182332.30%
MO220617C000400002021-10-15 3:42PM EDT40.009.108.459.000.00-1016224.29%
MO220617C000425002021-10-19 12:58PM EDT42.506.316.206.800.00-128721.62%
MO220617C000450002021-10-21 1:24PM EDT45.004.564.404.950.00-111,18920.55%
MO220617C000475002021-10-21 11:41AM EDT47.503.203.153.400.00-11,68619.68%
MO220617C000500002021-10-22 3:14PM EDT50.002.202.112.23-0.08-3.51%4893419.25%
MO220617C000525002021-10-22 3:35PM EDT52.501.441.381.49+0.02+1.41%362,43319.68%
MO220617C000550002021-10-21 2:04PM EDT55.000.830.711.030.00-11,35220.52%
MO220617C000575002021-10-22 11:58AM EDT57.500.530.450.620.00-157020.31%
MO220617C000600002021-10-12 12:01PM EDT60.000.410.300.380.00-233920.44%
MO220617C000650002021-10-21 2:35PM EDT65.000.190.160.210.00-341022.51%
MO220617C000700002021-10-12 11:16AM EDT70.000.140.020.190.00-63226.17%
MO220617C000750002021-10-22 3:57PM EDT75.000.100.020.12+0.01+11.11%658127.69%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO220617P000250002021-10-19 11:10AM EDT25.000.340.150.380.00-112252.64%
MO220617P000275002021-10-21 9:30AM EDT27.500.350.210.400.00-26946.63%
MO220617P000300002021-10-21 2:37PM EDT30.000.440.310.480.00-17542.33%
MO220617P000325002021-10-01 11:37AM EDT32.500.800.470.610.00-15138.87%
MO220617P000350002021-10-13 1:49PM EDT35.000.820.710.950.00-2825337.99%
MO220617P000375002021-10-22 9:38AM EDT37.500.991.031.30-0.10-9.17%21,60335.91%
MO220617P000400002021-10-21 11:29AM EDT40.001.551.481.600.00-14,09832.52%
MO220617P000425002021-10-22 11:25AM EDT42.502.062.132.23-0.10-4.63%278131.18%
MO220617P000450002021-10-22 3:05PM EDT45.003.002.873.20-0.13-4.15%271,78831.02%
MO220617P000475002021-10-22 3:14PM EDT47.504.204.154.55-0.20-4.55%1291,53231.96%
MO220617P000500002021-10-21 3:07PM EDT50.005.855.705.950.00-1091631.84%
MO220617P000525002021-10-22 1:07PM EDT52.507.597.408.00-0.36-4.53%60225834.75%
MO220617P000550002021-09-10 3:12PM EDT55.008.719.5010.700.00-6041.11%
MO220617P000575002021-10-14 3:59PM EDT57.5011.5011.6012.100.00-352438.05%
MO220617P000600002021-09-30 12:18PM EDT60.0016.5913.8014.900.00-1744.13%
MO220617P000650002021-10-13 3:49PM EDT65.0019.4016.7521.000.00--159.01%
MO220617P000700002021-10-13 3:49PM EDT70.0024.2822.6025.350.00--160.60%
MO220617P000750002021-10-22 10:45AM EDT75.0028.9027.7030.35-0.05-0.17%3502,32155.42%