Singapore markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.40-0.05 (-0.10%)
At close: 04:00PM EDT
49.38 -0.02 (-0.04%)
Pre-market: 05:55AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240726C000300002024-07-22 10:53AM EDT30.0019.350.000.000.00-300.00%
MO240726C000400002024-06-14 10:38AM EDT40.004.336.6010.000.00--3184.96%
MO240726C000410002024-07-19 2:53PM EDT41.008.600.000.000.00-100.00%
MO240726C000420002024-06-13 2:52PM EDT42.003.855.706.750.00-500.00%
MO240726C000430002024-06-20 12:33PM EDT43.002.774.506.600.00-1299.02%
MO240726C000440002024-07-16 11:02AM EDT44.004.050.000.000.00-100.00%
MO240726C000445002024-07-15 3:51PM EDT44.503.470.000.000.00-100.00%
MO240726C000450002024-07-22 1:09PM EDT45.004.450.000.000.00-1100.00%
MO240726C000455002024-07-09 12:50PM EDT45.501.710.000.000.00--00.00%
MO240726C000460002024-07-22 1:47PM EDT46.003.430.000.000.00-800.00%
MO240726C000465002024-07-19 3:53PM EDT46.502.950.000.000.00-10500.00%
MO240726C000470002024-07-22 3:34PM EDT47.002.470.000.000.00-4800.00%
MO240726C000475002024-07-22 3:57PM EDT47.501.950.000.000.00-4000.00%
MO240726C000480002024-07-22 3:49PM EDT48.001.450.000.000.00-24200.00%
MO240726C000485002024-07-22 2:14PM EDT48.500.920.000.000.00-2200.00%
MO240726C000490002024-07-22 3:50PM EDT49.000.620.000.000.00-15000.00%
MO240726C000495002024-07-22 3:58PM EDT49.500.340.000.000.00-66400.78%
MO240726C000500002024-07-22 3:49PM EDT50.000.160.000.000.00-57603.13%
MO240726C000510002024-07-22 3:52PM EDT51.000.050.000.000.00-1,08306.25%
MO240726C000520002024-07-22 1:22PM EDT52.000.020.000.000.00-45012.50%
MO240726C000530002024-07-22 3:50PM EDT53.000.010.000.000.00-128012.50%
MO240726C000540002024-07-22 9:38AM EDT54.000.010.000.000.00-53025.00%
MO240726C000550002024-07-22 9:50AM EDT55.000.010.000.000.00-106025.00%
MO240726C000560002024-07-22 9:34AM EDT56.000.010.000.000.00-87025.00%
MO240726C000570002024-07-19 10:45AM EDT57.000.010.000.000.00-8025.00%
MO240726C000580002024-07-19 9:30AM EDT58.000.010.000.000.00-8050.00%
MO240726C000600002024-07-17 11:07AM EDT60.000.010.000.000.00--050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240726P000360002024-07-05 9:30AM EDT36.000.010.000.000.00-4050.00%
MO240726P000370002024-07-05 9:30AM EDT37.000.010.000.000.00-4050.00%
MO240726P000380002024-07-08 1:35PM EDT38.000.020.000.000.00-20050.00%
MO240726P000390002024-06-28 1:32PM EDT39.000.020.000.000.00-50050.00%
MO240726P000400002024-07-12 9:30AM EDT40.000.010.000.000.00-4050.00%
MO240726P000410002024-07-08 2:55PM EDT41.000.020.000.000.00-20050.00%
MO240726P000415002024-07-16 9:53AM EDT41.500.010.000.000.00-6050.00%
MO240726P000420002024-07-12 12:59PM EDT42.000.010.000.000.00-1050.00%
MO240726P000425002024-07-09 3:45PM EDT42.500.020.000.000.00--025.00%
MO240726P000430002024-07-22 10:21AM EDT43.000.010.000.000.00-1025.00%
MO240726P000435002024-07-22 10:14AM EDT43.500.020.000.000.00-28025.00%
MO240726P000440002024-07-22 1:47PM EDT44.000.010.000.000.00-28025.00%
MO240726P000445002024-07-22 2:00PM EDT44.500.010.000.000.00-2025.00%
MO240726P000450002024-07-22 11:14AM EDT45.000.020.000.000.00-91025.00%
MO240726P000455002024-07-22 2:01PM EDT45.500.010.000.000.00-8025.00%
MO240726P000460002024-07-22 1:26PM EDT46.000.030.000.000.00-3012.50%
MO240726P000465002024-07-19 12:37PM EDT46.500.050.000.000.00-2012.50%
MO240726P000470002024-07-22 2:25PM EDT47.000.030.000.000.00-62012.50%
MO240726P000475002024-07-22 2:57PM EDT47.500.050.000.000.00-30012.50%
MO240726P000480002024-07-22 3:47PM EDT48.000.050.000.000.00-48306.25%
MO240726P000485002024-07-22 3:27PM EDT48.500.120.000.000.00-16706.25%
MO240726P000490002024-07-22 3:58PM EDT49.000.220.000.000.00-34303.13%
MO240726P000495002024-07-22 3:59PM EDT49.500.410.000.000.00-9900.00%
MO240726P000500002024-07-22 11:19AM EDT50.000.710.000.000.00-1200.00%
MO240726P000510002024-07-22 12:51PM EDT51.001.840.000.000.00-100.00%
MO240726P000520002024-07-22 2:02PM EDT52.002.720.000.000.00-1500.00%