Singapore markets open in 5 hours 48 minutes

Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.65-0.48 (-1.17%)
As of 02:12PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240301C000300002024-02-01 9:39AM EST30.0010.9910.4010.800.00-115161.33%
MO240301C000310002024-02-05 12:30PM EST31.009.959.709.800.00--1135.16%
MO240301C000330002024-01-29 12:56PM EST33.007.607.309.700.00--3198.05%
MO240301C000340002024-02-21 9:36AM EST34.006.406.358.800.00-67185.16%
MO240301C000350002024-02-15 2:59PM EST35.005.305.706.200.00-23110.74%
MO240301C000370002024-01-25 9:43AM EST37.003.453.555.250.00-2526115.23%
MO240301C000375002024-02-22 10:09AM EST37.502.813.203.500.00-1063.09%
MO240301C000380002024-02-16 2:14PM EST38.002.242.662.860.00-45156.64%
MO240301C000385002024-02-23 2:44PM EST38.502.702.202.330.00-1346.48%
MO240301C000390002024-02-26 1:49PM EST39.001.761.751.80-0.47-21.08%5821136.52%
MO240301C000395002024-02-26 11:12AM EST39.501.431.161.36+0.03+2.14%112033.30%
MO240301C000400002024-02-26 10:05AM EST40.001.100.760.83-0.14-11.29%20374222.75%
MO240301C000405002024-02-26 1:31PM EST40.500.440.390.42-0.38-46.34%53480617.97%
MO240301C000410002024-02-26 1:52PM EST41.000.150.130.16-0.21-58.33%8022,51915.92%
MO240301C000415002024-02-26 1:54PM EST41.500.050.040.05-0.10-66.67%6941,84015.82%
MO240301C000420002024-02-26 1:11PM EST42.000.010.000.01-0.05-83.33%1231,05115.24%
MO240301C000425002024-02-26 9:35AM EST42.500.010.000.010.00-107619.53%
MO240301C000430002024-02-26 10:01AM EST43.000.010.000.000.00-21,16612.50%
MO240301C000435002024-02-20 11:21AM EST43.500.020.000.010.00--5128.13%
MO240301C000440002024-02-23 12:43PM EST44.000.010.000.000.00-114812.50%
MO240301C000450002024-02-07 9:54AM EST45.000.030.000.010.00-961439.84%
MO240301C000460002024-01-30 10:56AM EST46.000.030.000.010.00-2206746.88%
MO240301C000470002024-02-26 1:01PM EST47.000.010.000.010.00-433350.00%
MO240301C000480002024-01-30 10:58AM EST48.000.020.000.010.00--1056.25%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240301P000320002024-02-16 11:06AM EST32.000.010.000.010.00-4878.13%
MO240301P000350002024-02-06 12:43PM EST35.000.010.000.010.00-5651.56%
MO240301P000360002024-02-14 11:08AM EST36.000.010.000.010.00-1011546.88%
MO240301P000365002024-02-16 3:08PM EST36.500.010.000.010.00-4442.19%
MO240301P000370002024-02-16 10:34AM EST37.000.010.000.010.00-32237.50%
MO240301P000375002024-02-23 3:08PM EST37.500.010.000.010.00-13021832.81%
MO240301P000380002024-02-23 3:33PM EST38.000.010.000.01-0.01-50.00%121128.13%
MO240301P000385002024-02-23 2:49PM EST38.500.010.000.010.00-698123.44%
MO240301P000390002024-02-26 12:35PM EST39.000.010.000.02-0.01-50.00%2538521.49%
MO240301P000395002024-02-26 11:57AM EST39.500.010.010.03-0.01-50.00%459817.58%
MO240301P000400002024-02-26 1:42PM EST40.000.040.040.050.00-2631,28513.48%
MO240301P000405002024-02-26 1:41PM EST40.500.140.140.15+0.08+133.33%67457511.43%
MO240301P000410002024-02-26 1:33PM EST41.000.370.370.41+0.21+131.25%5058609.67%
MO240301P000415002024-02-26 1:53PM EST41.500.760.760.82+0.33+76.74%32350.00%
MO240301P000420002024-02-23 3:35PM EST42.000.801.231.310.00-8560.00%
MO240301P000425002024-02-26 1:34PM EST42.501.741.741.81-0.44-20.18%120340.00%
MO240301P000430002024-02-06 10:42AM EST43.003.312.212.360.00-70124.22%
MO240301P000450002024-01-17 10:44AM EST45.004.084.855.000.00--2103.13%