UK markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.61-0.18 (-0.37%)
At close: 4:05PM EDT
48.65 +0.04 (0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO210924C000450002021-09-13 1:09PM EDT2021-09-244.153.353.800.00-1148.05%
MO211001C000450002021-09-13 1:09PM EDT2021-10-015.003.603.900.00-90038.92%
MO211015C000450002021-09-17 11:48AM EDT2021-10-153.853.753.95-0.55-12.50%127729.10%
MO211217C000450002021-09-16 11:14AM EDT2021-12-174.904.404.600.00-1020725.44%
MO220121C000450002021-09-16 1:13PM EDT2022-01-214.704.554.70-0.02-0.42%16,16122.71%
MO220318C000450002021-09-17 1:11PM EDT2022-03-185.154.905.25-0.10-1.90%31023.68%
MO220617C000450002021-09-15 3:36PM EDT2022-06-175.255.205.45-0.20-3.67%31,06320.70%
MO230120C000450002021-09-17 11:41AM EDT2023-01-205.855.555.950.00-33,74117.96%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO210924P000450002021-09-17 12:16PM EDT2021-09-240.040.040.06-0.01-20.00%3035.94%
MO211001P000450002021-09-17 10:55AM EDT2021-10-010.120.120.15-0.01-7.69%11830531.74%
MO211008P000450002021-09-15 11:29AM EDT2021-10-080.150.150.16-0.01-6.25%19126.37%
MO211015P000450002021-09-17 3:57PM EDT2021-10-150.210.210.23+0.01+5.00%261025.49%
MO211022P000450002021-09-16 1:25PM EDT2021-10-220.250.240.290.00-225124.61%
MO211119P000450002021-09-17 3:54PM EDT2021-11-190.570.560.62+0.07+14.00%30847424.59%
MO211217P000450002021-09-16 1:10PM EDT2021-12-170.800.790.900.00-24,09524.29%
MO220121P000450002021-09-17 9:54AM EDT2022-01-211.351.331.40+0.03+2.27%34026.00%
MO220318P000450002021-09-17 2:28PM EDT2022-03-181.731.842.05-0.21-10.82%21,64027.12%
MO220617P000450002021-09-09 12:34PM EDT2022-06-172.933.103.350.00-1030.75%
MO230120P000450002021-09-17 12:05PM EDT2023-01-204.954.855.40-0.25-4.81%3032.85%