Singapore markets close in 7 hours 40 minutes

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.82+0.67 (+1.48%)
At close: 04:04PM EST
45.80 -0.02 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221202C000300002022-10-17 2:20PM EST30.0014.9113.4013.600.00--30.00%
MO221202C000360002022-11-02 1:00PM EST36.008.859.709.900.00-34148.44%
MO221202C000410002022-11-25 12:50PM EST41.003.704.704.900.00-525378.91%
MO221202C000420002022-11-29 9:57AM EST42.003.403.753.90+1.47+76.17%35565.04%
MO221202C000425002022-11-25 11:11AM EST42.502.633.003.400.00-1158.20%
MO221202C000430002022-11-29 3:55PM EST43.002.852.662.89+0.73+34.43%433449.41%
MO221202C000435002022-11-29 10:53AM EST43.502.162.252.39+0.39+22.03%11742.38%
MO221202C000440002022-11-29 3:19PM EST44.001.761.761.91+0.57+47.90%65687037.89%
MO221202C000445002022-11-29 1:52PM EST44.501.211.261.45+0.35+40.70%5655334.18%
MO221202C000450002022-11-29 3:49PM EST45.000.900.830.97+0.42+87.50%2862,08727.15%
MO221202C000455002022-11-29 3:57PM EST45.500.530.510.55+0.30+130.43%1,0092,32122.27%
MO221202C000460002022-11-29 3:59PM EST46.000.260.240.26+0.17+188.89%1,3744,50120.61%
MO221202C000465002022-11-29 3:59PM EST46.500.090.080.09+0.07+350.00%30266919.34%
MO221202C000470002022-11-29 3:58PM EST47.000.020.010.02+0.01+100.00%11255317.97%
MO221202C000475002022-11-29 12:38PM EST47.500.010.000.010.00-25019421.09%
MO221202C000480002022-11-29 10:11AM EST48.000.010.000.010.00-196025.78%
MO221202C000485002022-11-28 9:39AM EST48.500.010.000.010.00-124530.47%
MO221202C000490002022-11-28 12:03PM EST49.000.010.000.010.00-221635.16%
MO221202C000500002022-11-29 3:18PM EST50.000.010.000.010.00-1023143.75%
MO221202C000510002022-11-29 9:30AM EST51.000.010.000.010.00-82253.13%
MO221202C000520002022-11-28 9:30AM EST52.000.010.000.010.00-118656.25%
MO221202C000530002022-11-29 9:30AM EST53.000.010.000.01-0.02-66.67%84162.50%
MO221202C000540002022-11-18 10:20AM EST54.000.010.000.010.00-12168.75%
MO221202C000550002022-11-03 10:22AM EST55.000.020.000.010.00--1078.13%
MO221202C000560002022-11-16 11:24AM EST56.000.010.000.010.00-2284.38%
MO221202C000570002022-11-03 10:24AM EST57.000.020.000.020.00--1096.88%
MO221202C000600002022-11-16 10:53AM EST60.000.010.000.010.00-5300109.38%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221202P000300002022-10-25 12:10PM EST30.000.030.000.040.00--50196.88%
MO221202P000340002022-11-11 11:18AM EST34.000.040.000.320.00--1203.13%
MO221202P000350002022-11-11 11:16AM EST35.000.050.000.320.00-25186.72%
MO221202P000360002022-11-11 11:21AM EST36.000.050.000.130.00-23142.97%
MO221202P000370002022-11-02 12:36PM EST37.000.050.000.030.00-20103.13%
MO221202P000380002022-11-18 10:55AM EST38.000.020.000.020.00-201687.50%
MO221202P000390002022-11-17 10:49AM EST39.000.010.000.020.00-154476.56%
MO221202P000400002022-11-18 1:50PM EST40.000.030.000.020.00-114365.63%
MO221202P000410002022-11-28 12:22PM EST41.000.010.000.020.00-231254.69%
MO221202P000415002022-11-23 2:36PM EST41.500.030.000.010.00--5050.00%
MO221202P000420002022-11-29 10:18AM EST42.000.010.000.01-0.01-50.00%124444.53%
MO221202P000425002022-11-29 12:47PM EST42.500.010.000.02-0.02-66.67%2911443.75%
MO221202P000430002022-11-29 3:35PM EST43.000.010.000.02-0.02-66.67%1088938.28%
MO221202P000435002022-11-29 2:50PM EST43.500.020.010.02-0.02-50.00%5423932.03%
MO221202P000440002022-11-29 3:36PM EST44.000.020.020.03-0.06-75.00%1923,48128.91%
MO221202P000445002022-11-29 3:20PM EST44.500.050.040.05-0.09-64.29%21867825.39%
MO221202P000450002022-11-29 3:59PM EST45.000.090.080.10-0.25-73.53%3411,03822.85%
MO221202P000455002022-11-29 3:59PM EST45.500.200.190.22-0.27-57.45%49417421.68%
MO221202P000460002022-11-29 12:03PM EST46.000.430.400.43-0.35-44.87%3831920.02%
MO221202P000470002022-11-17 2:00PM EST47.001.921.141.330.00-89732.81%
MO221202P000490002022-10-20 8:31AM EST49.004.484.704.900.00--2171.68%
MO221202P000500002022-11-25 10:29AM EST50.004.924.104.250.00-5062.11%
MO221202P000510002022-11-23 2:00PM EST51.006.155.055.300.00--282.03%