Singapore markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240119C000225002023-01-26 11:56AM EST22.5022.1021.6021.850.00-24039.45%
MO240119C000250002022-12-20 2:07PM EST25.0021.5319.8520.100.00-1249.34%
MO240119C000275002022-12-20 2:07PM EST27.5019.0217.4017.650.00-2243.43%
MO240119C000300002023-01-25 2:30PM EST30.0015.0814.1514.550.00-738928.66%
MO240119C000325002023-01-27 3:52PM EST32.5011.9011.7012.20-0.76-6.00%955626.05%
MO240119C000350002023-01-27 3:44PM EST35.009.609.509.80-0.03-0.31%1256,09722.36%
MO240119C000375002023-01-27 2:55PM EST37.507.407.307.70-0.03-0.40%99,79121.14%
MO240119C000400002023-01-27 3:20PM EST40.005.555.255.70-0.05-0.89%3415,18819.40%
MO240119C000425002023-01-26 10:00AM EST42.503.903.754.150.00-12,00219.12%
MO240119C000450002023-01-27 3:51PM EST45.002.582.472.68-0.02-0.77%1797,92017.59%
MO240119C000475002023-01-27 3:34PM EST47.501.621.571.63-0.02-1.22%995,92216.71%
MO240119C000500002023-01-27 3:58PM EST50.000.940.890.96-0.05-5.05%2347,60116.35%
MO240119C000525002023-01-27 2:45PM EST52.500.560.540.59-0.04-6.67%74,19416.60%
MO240119C000550002023-01-27 3:50PM EST55.000.330.310.350.00-644,66816.75%
MO240119C000575002023-01-27 3:24PM EST57.500.210.210.24-0.01-4.55%1651,05117.51%
MO240119C000600002023-01-27 11:00AM EST60.000.130.120.15-0.03-18.75%1055,95717.82%
MO240119C000625002023-01-26 2:27PM EST62.500.110.080.200.00-421020.75%
MO240119C000650002023-01-23 2:45PM EST65.000.070.030.130.00-149520.85%
MO240119C000700002023-01-25 2:09PM EST70.000.070.020.110.00-188123.34%
MO240119C000750002023-01-18 3:49PM EST75.000.030.030.040.00-436022.75%
MO240119C000800002023-01-25 2:25PM EST80.000.040.010.050.00-1438425.78%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240119P000225002023-01-20 12:24PM EST22.500.300.150.400.00-224145.22%
MO240119P000250002023-01-27 10:50AM EST25.000.330.330.44-0.05-13.16%327340.04%
MO240119P000275002023-01-27 2:21PM EST27.500.550.490.580.00-84,88736.96%
MO240119P000300002023-01-26 11:03AM EST30.000.700.730.810.00-168734.74%
MO240119P000325002023-01-26 2:28PM EST32.501.020.981.090.00-1923,94732.40%
MO240119P000350002023-01-27 2:11PM EST35.001.351.341.45-0.04-2.88%575,33330.12%
MO240119P000375002023-01-27 11:04AM EST37.501.901.731.96+0.04+2.15%262,90328.27%
MO240119P000400002023-01-27 3:53PM EST40.002.532.502.60-0.06-2.32%2135,42626.38%
MO240119P000425002023-01-27 3:47PM EST42.503.553.203.60+0.10+2.90%905,84825.66%
MO240119P000450002023-01-27 10:24AM EST45.004.554.704.90-0.13-2.78%358,92125.43%
MO240119P000475002023-01-26 3:38PM EST47.506.305.856.600.00-82,28626.27%
MO240119P000500002023-01-27 10:53AM EST50.007.857.908.25+0.75+10.56%2056725.73%
MO240119P000525002023-01-27 10:23AM EST52.509.819.7010.35+0.86+9.61%224327.04%
MO240119P000550002023-01-09 10:06AM EST55.0010.4511.9012.600.00-5047728.69%
MO240119P000575002022-11-15 10:10AM EST57.5015.5512.7013.100.00-36270.00%
MO240119P000600002023-01-25 2:31PM EST60.0016.2416.6517.250.00-1268031.76%
MO240119P000625002022-08-16 2:32PM EST62.5018.8421.2022.100.00-61250.76%
MO240119P000650002023-01-09 3:15PM EST65.0019.6021.2521.950.00-11,12933.91%
MO240119P000700002023-01-23 1:50PM EST70.0025.2525.9526.800.00-146536.49%
MO240119P000750002023-01-26 12:38PM EST75.0031.0531.0531.650.00-463838.38%
MO240119P000800002023-01-25 1:57PM EST80.0035.7035.9036.650.00-106141.58%