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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO230120C000200002020-10-21 2:04PM EDT20.0018.600.000.000.00-200.00%
MO230120C000225002021-03-23 3:25PM EDT22.5027.8522.5027.500.00-2065.65%
MO230120C000250002021-06-14 10:33AM EDT25.0022.8520.2524.350.00-22150.27%
MO230120C000275002021-06-23 10:59AM EDT27.5017.9419.0021.90-2.06-10.30%235244.92%
MO230120C000300002021-06-23 10:59AM EDT30.0016.2817.2018.65-1.17-6.70%41,14729.71%
MO230120C000325002021-06-14 10:09AM EDT32.5015.5713.2016.350.00-79628.30%
MO230120C000350002021-06-23 10:52AM EDT35.0012.6010.7014.800.00-301,97032.94%
MO230120C000375002021-06-18 10:20AM EDT37.509.9710.1010.65+0.67+7.20%14180.00%
MO230120C000400002021-06-21 11:16AM EDT40.008.407.958.60+0.10+1.20%32,96313.89%
MO230120C000425002021-06-24 9:59AM EDT42.506.346.406.85-0.14-2.16%11,59815.93%
MO230120C000450002021-06-23 12:44PM EDT45.005.054.955.300.00-923,43016.66%
MO230120C000475002021-06-24 12:12PM EDT47.503.933.905.00+0.03+0.77%789221.79%
MO230120C000500002021-06-24 10:49AM EDT50.003.042.933.15-0.06-1.94%263,37518.23%
MO230120C000525002021-06-23 9:45AM EDT52.502.252.182.47+0.08+3.69%196719.10%
MO230120C000550002021-06-24 11:34AM EDT55.001.661.592.10-0.14-7.78%146,37520.70%
MO230120C000575002021-06-18 2:00PM EDT57.501.281.212.030.00-119323.34%
MO230120C000600002021-06-23 9:40AM EDT60.001.121.001.190.00-21,47321.02%
MO230120C000650002021-06-24 12:24PM EDT65.000.650.600.83-0.15-18.75%436,50022.73%
MO230120C000700002021-06-23 3:24PM EDT70.000.500.400.66-0.10-16.67%13,32624.83%
MO230120C000750002021-06-23 10:36AM EDT75.000.450.400.660.00-31,33027.98%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO230120P000200002021-05-12 12:48PM EDT20.000.780.001.350.00-147056.06%
MO230120P000225002021-05-17 12:25PM EDT22.500.500.302.550.00-1033361.06%
MO230120P000250002021-06-14 2:23PM EDT25.000.750.510.670.00-159843.53%
MO230120P000275002021-06-10 11:28AM EDT27.500.950.720.890.00-18341.33%
MO230120P000300002021-06-15 2:21PM EDT30.001.201.001.400.00-117041.77%
MO230120P000325002021-05-20 3:28PM EDT32.501.101.052.800.00-34648.12%
MO230120P000350002021-06-21 12:19PM EDT35.002.181.542.040.00-248736.57%
MO230120P000375002021-06-04 10:06AM EDT37.502.122.382.580.00-2025035.03%
MO230120P000400002021-06-23 11:50AM EDT40.003.353.253.500.00-197335.18%
MO230120P000425002021-06-23 9:45AM EDT42.504.454.004.500.00-4220834.91%
MO230120P000450002021-06-23 12:17PM EDT45.005.675.406.150.00-375,17337.20%
MO230120P000475002020-09-21 12:08AM EDT47.5011.4812.0017.000.00--171.66%
MO230120P000500002021-06-17 11:09AM EDT50.008.508.609.200.00-238838.20%
MO230120P000550002021-06-24 11:34AM EDT55.0012.6512.4512.90-0.29-2.24%1512840.09%
MO230120P000600002021-06-23 3:36PM EDT60.0016.6015.1519.450.00-719553.78%
MO230120P000650002021-06-23 3:04PM EDT65.0022.0519.8024.000.00-11,59257.15%