Singapore markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.14-0.15 (-0.34%)
At close: 04:03PM EST
44.20 +0.06 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO230616C000225002023-01-17 11:40AM EST22.5023.1521.6022.100.00-1263.09%
MO230616C000250002023-01-25 1:55PM EST25.0019.9519.0519.400.00-6012256.84%
MO230616C000300002023-01-18 3:59PM EST30.0014.2014.1014.550.00--145.80%
MO230616C000325002022-12-20 1:44PM EST32.5014.0012.5512.750.00-75050.32%
MO230616C000350002023-01-26 3:52PM EST35.009.509.209.650.00-1225132.94%
MO230616C000375002023-01-27 11:55AM EST37.507.206.857.30-0.25-3.36%456528.03%
MO230616C000400002023-01-27 1:43PM EST40.004.904.755.00-0.20-3.92%2585322.90%
MO230616C000425002023-01-27 3:58PM EST42.502.932.933.10-0.32-9.85%1601,96120.40%
MO230616C000450002023-01-27 3:58PM EST45.001.521.481.58-0.15-8.98%43911,25717.99%
MO230616C000475002023-01-27 3:53PM EST47.500.660.660.68-0.13-16.46%2527,07816.87%
MO230616C000500002023-01-27 3:51PM EST50.000.270.210.25-0.05-15.62%1524,46616.36%
MO230616C000525002023-01-27 2:30PM EST52.500.120.100.14+0.01+9.09%511,66618.07%
MO230616C000550002023-01-27 12:53PM EST55.000.070.050.09+0.01+16.67%241,02819.92%
MO230616C000600002023-01-25 9:59AM EST60.000.050.010.08+0.02+66.67%21,31825.49%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO230616P000225002023-01-27 11:20AM EST22.500.040.010.08+0.02+100.00%122753.52%
MO230616P000250002023-01-25 1:55PM EST25.000.090.010.230.00-6016555.47%
MO230616P000275002023-01-20 2:21PM EST27.500.100.030.290.00-1,0031,00849.85%
MO230616P000300002023-01-26 3:15PM EST30.000.160.100.300.00-108942.48%
MO230616P000325002023-01-27 3:29PM EST32.500.230.200.27-0.02-8.00%213,38934.38%
MO230616P000350002023-01-27 3:53PM EST35.000.360.360.41-0.01-2.70%91,63930.91%
MO230616P000375002023-01-27 3:25PM EST37.500.650.620.710.00-34186228.83%
MO230616P000400002023-01-27 3:28PM EST40.001.111.081.14-0.01-0.89%718,00726.27%
MO230616P000425002023-01-27 3:38PM EST42.501.831.731.88-0.04-2.14%814,26324.50%
MO230616P000450002023-01-27 3:32PM EST45.003.103.053.200.00-673,99525.00%
MO230616P000475002023-01-27 11:25AM EST47.504.704.654.95+0.05+1.08%133,99526.32%
MO230616P000500002023-01-27 11:00AM EST50.006.906.707.35+0.20+2.99%129031.98%
MO230616P000525002023-01-27 12:15PM EST52.509.149.059.50+0.34+3.86%215333.72%
MO230616P000550002023-01-26 10:21AM EST55.0011.4511.4511.950.00-3528038.06%
MO230616P000600002023-01-18 11:15AM EST60.0016.5216.2516.850.00-24645.24%