UK markets close in 27 minutes

Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.06-0.16 (-0.37%)
As of 11:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO220812C000300002022-07-13 9:51AM EDT30.0012.6714.0514.200.00-11187.50%
MO220812C000380002022-07-15 2:23PM EDT38.004.496.006.200.00-151376.56%
MO220812C000400002022-08-08 11:26AM EDT40.004.434.054.200.00-211459.38%
MO220812C000405002022-08-08 11:33AM EDT40.503.923.553.700.00-2253.13%
MO220812C000410002022-07-28 3:06PM EDT41.003.433.053.250.00-1250.78%
MO220812C000415002022-08-04 2:35PM EDT41.502.872.572.700.00-2250.20%
MO220812C000420002022-08-05 1:42PM EDT42.002.232.102.190.00-411241.99%
MO220812C000425002022-08-04 10:03AM EDT42.501.671.601.710.00-215236.33%
MO220812C000430002022-08-08 3:35PM EDT43.001.331.161.26-0.09-6.34%560032.23%
MO220812C000435002022-08-09 9:43AM EDT43.500.880.780.81-0.06-6.38%126226.27%
MO220812C000440002022-08-09 10:37AM EDT44.000.450.420.47-0.10-18.18%61,00723.93%
MO220812C000445002022-08-09 10:30AM EDT44.500.240.200.22-0.04-14.29%341,38821.78%
MO220812C000450002022-08-09 10:41AM EDT45.000.090.070.09-0.03-25.00%3173,38521.29%
MO220812C000455002022-08-09 10:39AM EDT45.500.030.030.04-0.02-40.00%17166322.27%
MO220812C000460002022-08-09 10:45AM EDT46.000.010.010.02-0.01-50.00%10893424.22%
MO220812C000465002022-08-08 11:34AM EDT46.500.020.000.020.00-9024428.91%
MO220812C000470002022-08-08 3:21PM EDT47.000.010.000.010.00-843129.69%
MO220812C000475002022-08-01 9:35AM EDT47.500.020.000.020.00--537.50%
MO220812C000480002022-08-05 3:43PM EDT48.000.030.000.020.00-212142.19%
MO220812C000490002022-07-25 9:49AM EDT49.000.010.000.020.00--1050.78%
MO220812C000600002022-07-28 9:32AM EDT60.000.010.000.010.00--8106.25%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO220812P000300002022-08-01 10:45AM EDT30.000.010.000.010.00-2031134.38%
MO220812P000310002022-07-25 3:15PM EDT31.000.030.000.030.00-230255140.63%
MO220812P000320002022-07-25 3:15PM EDT32.000.030.000.030.00-20395128.13%
MO220812P000330002022-07-26 1:47PM EDT33.000.040.000.030.00-5146117.19%
MO220812P000340002022-07-25 3:13PM EDT34.000.060.000.030.00-1025106.25%
MO220812P000350002022-08-05 10:20AM EDT35.000.020.000.020.00-17890.63%
MO220812P000360002022-08-03 9:42AM EDT36.000.020.000.030.00-8211185.94%
MO220812P000370002022-08-05 3:34PM EDT37.000.030.000.030.00-11275.00%
MO220812P000380002022-08-09 9:53AM EDT38.000.010.000.01-0.01-50.00%22256.25%
MO220812P000385002022-08-05 11:35AM EDT38.500.020.000.030.00-21060.16%
MO220812P000390002022-08-08 11:27AM EDT39.000.010.000.030.00-99254.69%
MO220812P000395002022-08-08 1:11PM EDT39.500.020.000.030.00-566450.00%
MO220812P000400002022-08-08 11:08AM EDT40.000.030.000.020.00-149947.27%
MO220812P000405002022-08-08 2:41PM EDT40.500.020.010.030.00-31245.31%
MO220812P000410002022-08-08 9:36AM EDT41.000.030.020.030.00-6686739.84%
MO220812P000415002022-08-08 9:35AM EDT41.500.040.020.040.00-26936.33%
MO220812P000420002022-08-08 3:51PM EDT42.000.040.030.050.00-2320832.03%
MO220812P000425002022-08-09 10:30AM EDT42.500.060.060.070.00-742028.32%
MO220812P000430002022-08-09 9:48AM EDT43.000.100.090.10-0.01-9.09%2158324.22%
MO220812P000435002022-08-09 10:35AM EDT43.500.170.170.190.00-1366622.46%
MO220812P000440002022-08-09 10:38AM EDT44.000.350.330.35+0.07+25.00%581,05020.51%
MO220812P000445002022-08-08 3:59PM EDT44.500.540.570.630.00-23124919.83%
MO220812P000450002022-08-09 9:54AM EDT45.000.900.951.03+0.21+30.43%34621.00%
MO220812P000455002022-08-04 9:35AM EDT45.501.581.361.510.00-11325.59%
MO220812P000460002022-08-05 3:37PM EDT46.001.961.831.980.00-101327.34%
MO220812P000470002022-08-05 10:51AM EDT47.002.992.833.000.00-1241.21%
MO220812P000480002022-07-27 3:16PM EDT48.003.913.854.000.00-1051.17%