Singapore markets open in 5 hours 39 minutes

Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.55+0.40 (+0.89%)
As of 03:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240621C000225002024-04-10 10:00AM EDT22.5019.6420.1524.450.00-11257.72%
MO240621C000250002024-04-23 11:34AM EDT25.0018.080.000.000.00-2101400.00%
MO240621C000275002024-05-15 10:45AM EDT27.5018.4018.0518.150.00-45070094.53%
MO240621C000300002024-05-14 12:58PM EDT30.0015.4015.5515.650.00-846079.69%
MO240621C000325002024-05-02 3:49PM EDT32.5011.5513.0513.150.00-7866.41%
MO240621C000350002024-05-23 10:20AM EDT35.0010.8510.5512.100.00-1208100.88%
MO240621C000375002024-05-22 9:40AM EDT37.509.008.059.000.00-17869.34%
MO240621C000390002024-05-24 1:59PM EDT39.006.616.556.700.00-3342.77%
MO240621C000400002024-05-30 3:00PM EDT40.005.605.555.65-0.30-5.17%61,40633.89%
MO240621C000410002024-05-24 10:42AM EDT41.004.524.554.700.00-101231.74%
MO240621C000420002024-05-28 10:29AM EDT42.003.653.553.700.00-110426.17%
MO240621C000425002024-05-30 1:23PM EDT42.503.123.053.20+0.19+6.48%5219,91123.34%
MO240621C000430002024-05-30 12:03PM EDT43.002.432.592.69-0.13-5.08%2920.02%
MO240621C000435002024-05-29 1:04PM EDT43.501.892.132.210.00-3917.97%
MO240621C000440002024-05-30 11:15AM EDT44.001.601.691.73+0.23+16.79%4218215.53%
MO240621C000445002024-05-30 10:06AM EDT44.501.171.241.39+0.22+23.16%610416.65%
MO240621C000450002024-05-30 2:37PM EDT45.000.870.870.91+0.23+35.94%15620,18413.14%
MO240621C000455002024-05-30 1:40PM EDT45.500.540.550.71+0.16+42.11%4649915.02%
MO240621C000460002024-05-30 3:05PM EDT46.000.350.320.37+0.10+40.00%1891,06012.35%
MO240621C000465002024-05-30 2:08PM EDT46.500.160.170.21+0.01+6.67%3285912.21%
MO240621C000470002024-05-30 11:26AM EDT47.000.080.080.12+0.01+14.29%152,34412.45%
MO240621C000475002024-05-30 2:37PM EDT47.500.060.050.06-0.05-45.45%1811,27012.40%
MO240621C000480002024-05-28 2:14PM EDT48.000.050.020.05+0.02+66.67%101,40014.06%
MO240621C000485002024-05-23 9:30AM EDT48.500.060.010.040.00--5715.43%
MO240621C000490002024-05-30 1:02PM EDT49.000.030.010.030.00-402616.41%
MO240621C000495002024-05-21 3:20PM EDT49.500.030.010.040.00--7119.34%
MO240621C000500002024-05-30 11:25AM EDT50.000.020.010.02+0.01+100.00%136,02518.75%
MO240621C000520002024-05-22 1:44PM EDT52.000.040.000.140.00--436.04%
MO240621C000525002024-05-28 2:31PM EDT52.500.020.000.020.00-191,37626.56%
MO240621C000530002024-05-23 9:30AM EDT53.000.010.000.020.00--128.13%
MO240621C000540002024-05-22 3:15PM EDT54.000.010.000.010.00--228.13%
MO240621C000550002024-05-28 12:43PM EDT55.000.020.000.010.00-273831.25%
MO240621C000600002024-04-09 11:38AM EDT60.000.020.000.020.00-2917646.88%
MO240621C000650002024-04-30 2:57PM EDT65.000.020.000.010.00-1012450.00%
MO240621C000700002024-04-12 9:30AM EDT70.000.020.000.010.00-44459.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240621P000225002024-04-02 11:45AM EDT22.500.010.000.000.00-133250.00%
MO240621P000250002024-04-12 12:42PM EDT25.000.010.000.020.00-18790.63%
MO240621P000275002024-05-06 9:30AM EDT27.500.030.000.010.00-452671.88%
MO240621P000300002024-05-23 10:03AM EDT30.000.010.000.010.00-176659.38%
MO240621P000325002024-05-29 2:37PM EDT32.500.010.000.010.00-592750.00%
MO240621P000350002024-05-29 10:02AM EDT35.000.010.000.010.00-186,92542.97%
MO240621P000375002024-05-30 12:39PM EDT37.500.020.020.03-0.01-33.33%512,92437.89%
MO240621P000380002024-05-21 12:48PM EDT38.000.030.010.000.00--4512.50%
MO240621P000390002024-05-22 2:01PM EDT39.000.030.010.040.00--2232.81%
MO240621P000400002024-05-30 1:06PM EDT40.000.040.040.050.00-13813,47229.49%
MO240621P000405002024-05-30 10:43AM EDT40.500.050.040.050.00-2406727.15%
MO240621P000410002024-05-30 10:39AM EDT41.000.060.050.070.00-3524526.56%
MO240621P000415002024-05-28 9:30AM EDT41.500.050.060.080.00-18624.81%
MO240621P000420002024-05-29 12:52PM EDT42.000.110.080.100.00-12723.54%
MO240621P000425002024-05-30 1:08PM EDT42.500.120.110.13-0.03-20.00%714,76322.46%
MO240621P000430002024-05-30 2:53PM EDT43.000.170.130.18-0.07-29.17%55521.68%
MO240621P000435002024-05-30 11:19AM EDT43.500.280.230.27-0.03-9.68%3343121.73%
MO240621P000440002024-05-30 10:38AM EDT44.000.430.350.38-0.04-8.51%726321.49%
MO240621P000445002024-05-30 11:43AM EDT44.500.620.510.57-0.01-1.59%862922.41%
MO240621P000450002024-05-30 3:05PM EDT45.000.770.770.82-0.28-24.78%1894,96923.68%
MO240621P000455002024-05-30 10:51AM EDT45.501.191.081.13-0.11-8.46%131225.34%
MO240621P000460002024-05-30 1:06PM EDT46.001.521.441.50-0.18-10.59%1508427.54%
MO240621P000465002024-05-24 3:09PM EDT46.501.941.851.930.00-82030.47%
MO240621P000470002024-05-24 10:40AM EDT47.002.402.322.580.00-11238.04%
MO240621P000475002024-05-30 10:17AM EDT47.503.052.802.88-0.01-0.33%161,25537.21%
MO240621P000500002024-05-28 9:30AM EDT50.005.354.705.400.00-18954.20%
MO240621P000525002024-05-13 11:10AM EDT52.508.157.507.900.00-14762.11%
MO240621P000550002024-05-29 10:51AM EDT55.0010.7510.3010.400.00-25078.86%
MO240621P000600002024-05-03 10:25AM EDT60.0017.0415.2015.350.00-35597.36%
MO240621P000650002024-05-01 10:41AM EDT65.0021.7018.9520.350.00-1030082.81%
MO240621P000700002024-01-03 11:06AM EDT70.0028.7028.3529.550.00-2123236.87%