MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO230616C000225002023-05-30 12:37PM EDT22.5021.5522.8022.950.00-1237166.41%
MO230616C000250002023-05-10 12:12PM EDT25.0020.8020.3020.450.00-116143.75%
MO230616C000275002023-05-19 2:16PM EDT27.5017.7217.8017.950.00-1667122.66%
MO230616C000300002023-05-25 2:36PM EDT30.0014.7715.3015.450.00-1167103.52%
MO230616C000325002023-06-01 10:49AM EDT32.5012.1012.8012.950.00-15485.94%
MO230616C000350002023-06-01 3:51PM EDT35.009.7010.3010.450.00-226468.75%
MO230616C000360002023-05-25 10:36AM EDT36.008.679.309.450.00--2862.50%
MO230616C000375002023-06-02 12:00PM EDT37.507.757.807.95-0.55-6.63%15639652.73%
MO230616C000400002023-06-02 11:36AM EDT40.005.195.305.45+0.74+16.63%265145.70%
MO230616C000405002023-05-25 12:24PM EDT40.504.204.804.950.00--142.09%
MO230616C000410002023-05-30 3:30PM EDT41.003.194.304.450.00-23538.48%
MO230616C000415002023-06-01 10:17AM EDT41.503.353.753.950.00-1734.96%
MO230616C000420002023-06-02 9:38AM EDT42.002.703.353.55+0.68+33.66%3837.40%
MO230616C000425002023-06-02 11:26AM EDT42.502.732.852.98+0.53+24.09%13,62529.49%
MO230616C000430002023-06-01 11:24AM EDT43.001.712.362.500.00-34726.76%
MO230616C000435002023-06-02 12:55PM EDT43.501.761.872.01+0.63+55.75%1011923.15%
MO230616C000440002023-06-02 3:43PM EDT44.001.451.411.49+0.37+34.26%1218918.07%
MO230616C000445002023-06-02 2:52PM EDT44.500.940.971.09+0.34+56.67%721,00017.29%
MO230616C000450002023-06-02 3:53PM EDT45.000.620.600.68+0.31+100.00%66816,40014.65%
MO230616C000455002023-06-02 3:45PM EDT45.500.340.330.35+0.17+100.00%90873312.55%
MO230616C000460002023-06-02 3:56PM EDT46.000.170.150.22+0.06+54.55%4802,30014.06%
MO230616C000465002023-06-02 3:55PM EDT46.500.080.080.10+0.02+33.33%14844513.58%
MO230616C000470002023-06-02 3:40PM EDT47.000.050.040.05+0.02+66.67%1143814.16%
MO230616C000475002023-06-02 3:59PM EDT47.500.040.030.04+0.01+33.33%19414,08116.31%
MO230616C000480002023-05-31 12:09PM EDT48.000.030.020.030.00-166417.97%
MO230616C000485002023-05-30 9:47AM EDT48.500.020.010.030.00-1520.51%
MO230616C000490002023-05-26 2:03PM EDT49.000.030.000.030.00-18423.05%
MO230616C000495002023-05-24 10:11AM EDT49.500.020.000.020.00--523.83%
MO230616C000500002023-06-02 3:56PM EDT50.000.020.010.020.00-2913,49826.17%
MO230616C000525002023-06-02 12:48PM EDT52.500.010.000.010.00-81,82633.59%
MO230616C000550002023-06-01 9:32AM EDT55.000.010.000.010.00-141,43042.19%
MO230616C000600002023-05-22 12:11PM EDT60.000.010.000.010.00-11,47753.13%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO230616P000225002023-03-20 9:58AM EDT22.500.030.000.020.00-2230140.63%
MO230616P000250002023-04-03 10:42AM EDT25.000.010.000.010.00-60165112.50%
MO230616P000275002023-05-19 2:16PM EDT27.500.010.000.010.00-161,72493.75%
MO230616P000300002023-05-26 3:21PM EDT30.000.020.000.010.00-2046478.13%
MO230616P000325002023-05-18 9:45AM EDT32.500.010.000.010.00-23,83165.63%
MO230616P000350002023-05-31 11:24AM EDT35.000.010.000.010.00-92,90851.56%
MO230616P000360002023-05-31 11:00AM EDT36.000.020.000.01+0.01+100.00%21250.00%
MO230616P000370002023-05-31 9:58AM EDT37.000.020.000.030.00-150652.34%
MO230616P000375002023-05-31 2:44PM EDT37.500.020.000.03-0.01-33.33%23,07749.22%
MO230616P000390002023-06-02 2:34PM EDT39.000.010.000.03-0.04-80.00%12640.63%
MO230616P000400002023-06-02 2:40PM EDT40.000.030.030.04-0.02-40.00%4610,18436.33%
MO230616P000405002023-06-01 1:29PM EDT40.500.060.020.040.00-16633.40%
MO230616P000410002023-06-01 2:31PM EDT41.000.090.030.040.00-74330.47%
MO230616P000415002023-06-02 10:03AM EDT41.500.070.040.05-0.07-50.00%1183328.52%
MO230616P000420002023-06-02 3:55PM EDT42.000.060.050.07-0.08-57.14%2852527.34%
MO230616P000425002023-06-02 3:56PM EDT42.500.090.080.12-0.09-50.00%72511,14727.74%
MO230616P000430002023-06-02 3:51PM EDT43.000.130.120.14-0.18-58.06%261,07825.10%
MO230616P000435002023-06-02 3:59PM EDT43.500.200.190.23-0.28-58.33%9671,13025.39%
MO230616P000440002023-06-02 3:55PM EDT44.000.330.300.35-0.33-50.00%59670725.44%
MO230616P000445002023-06-02 3:41PM EDT44.500.500.480.56-0.34-40.48%4415427.10%
MO230616P000450002023-06-02 3:51PM EDT45.000.770.760.83-0.63-45.00%14911,72829.00%
MO230616P000455002023-06-02 3:53PM EDT45.501.151.081.20-1.40-54.90%133332.57%
MO230616P000460002023-06-02 3:30PM EDT46.001.651.431.63-0.91-35.55%13436.87%
MO230616P000475002023-06-02 11:42AM EDT47.503.322.983.10-0.75-18.43%1010,52551.86%
MO230616P000480002023-05-26 10:43AM EDT48.004.003.503.650.00-4355.76%
MO230616P000490002023-06-02 11:01AM EDT49.004.804.454.60-0.40-7.69%1362.70%
MO230616P000500002023-05-31 3:32PM EDT50.006.485.455.600.00-598370.70%
MO230616P000510002023-05-24 11:43AM EDT51.006.756.456.600.00--378.22%
MO230616P000520002023-05-23 3:49PM EDT52.007.737.457.600.00--185.35%
MO230616P000525002023-05-15 10:16AM EDT52.507.557.958.100.00-220488.77%
MO230616P000550002023-06-01 10:35AM EDT55.0011.1910.4510.600.00-4254104.79%
MO230616P000600002023-05-30 12:49PM EDT60.0016.8215.4515.600.00-17111132.62%