Singapore markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.32-0.01 (-0.02%)
At close: 04:00PM EDT
46.21 -0.11 (-0.24%)
Pre-market: 05:22AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240524C000300002024-04-22 3:34PM EDT30.0012.600.000.000.00-600.00%
MO240524C000330002024-05-02 9:31AM EDT33.0011.200.000.000.00-100.00%
MO240524C000400002024-05-10 10:26AM EDT40.005.000.000.000.00-500.00%
MO240524C000410002024-05-22 9:58AM EDT41.005.450.000.000.00-200.00%
MO240524C000420002024-05-21 11:02AM EDT42.004.050.000.000.00-2800.00%
MO240524C000425002024-05-22 10:51AM EDT42.504.100.000.000.00-800.00%
MO240524C000430002024-05-22 2:40PM EDT43.003.380.000.000.00-300.00%
MO240524C000435002024-05-22 3:43PM EDT43.502.960.000.000.00-100.00%
MO240524C000440002024-05-22 2:09PM EDT44.002.420.000.000.00-3100.00%
MO240524C000445002024-05-21 12:14PM EDT44.501.690.000.000.00-200.00%
MO240524C000450002024-05-22 2:29PM EDT45.001.400.000.000.00-2200.00%
MO240524C000455002024-05-22 2:23PM EDT45.500.930.000.000.00-2000.00%
MO240524C000460002024-05-22 3:38PM EDT46.000.540.000.000.00-21600.00%
MO240524C000465002024-05-22 3:58PM EDT46.500.100.000.000.00-26801.56%
MO240524C000470002024-05-22 3:10PM EDT47.000.050.000.000.00-6106.25%
MO240524C000475002024-05-22 12:00PM EDT47.500.030.000.000.00-5012.50%
MO240524C000480002024-05-22 2:55PM EDT48.000.010.000.000.00-24012.50%
MO240524C000485002024-05-22 11:15AM EDT48.500.010.000.000.00-1012.50%
MO240524C000490002024-05-21 3:19PM EDT49.000.010.000.000.00-12025.00%
MO240524C000495002024-05-20 10:34AM EDT49.500.010.000.000.00-195025.00%
MO240524C000500002024-05-20 9:47AM EDT50.000.020.000.000.00-183025.00%
MO240524C000510002024-05-16 12:59PM EDT51.000.010.000.000.00-1025.00%
MO240524C000520002024-05-10 9:30AM EDT52.000.010.000.000.00--050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240524P000350002024-05-06 9:30AM EDT35.000.010.000.000.00-4050.00%
MO240524P000360002024-05-09 9:30AM EDT36.000.010.000.000.00-4050.00%
MO240524P000370002024-05-10 9:30AM EDT37.000.010.000.000.00-8050.00%
MO240524P000375002024-05-10 3:28PM EDT37.500.010.000.000.00-19050.00%
MO240524P000380002024-05-13 3:57PM EDT38.000.010.000.000.00-20050.00%
MO240524P000385002024-05-14 11:31AM EDT38.500.020.000.000.00-24050.00%
MO240524P000390002024-05-17 3:18PM EDT39.000.010.000.000.00-37050.00%
MO240524P000395002024-05-17 3:13PM EDT39.500.010.000.000.00-4050.00%
MO240524P000400002024-05-17 3:12PM EDT40.000.010.000.000.00-16050.00%
MO240524P000405002024-05-17 3:18PM EDT40.500.010.000.000.00-13050.00%
MO240524P000410002024-05-21 10:17AM EDT41.000.010.000.000.00-1050.00%
MO240524P000415002024-05-17 3:23PM EDT41.500.010.000.000.00-3050.00%
MO240524P000420002024-05-20 2:53PM EDT42.000.010.000.000.00-204025.00%
MO240524P000425002024-05-20 3:49PM EDT42.500.010.000.000.00-5025.00%
MO240524P000430002024-05-22 2:08PM EDT43.000.020.000.000.00-4025.00%
MO240524P000435002024-05-22 12:47PM EDT43.500.010.000.000.00-7025.00%
MO240524P000440002024-05-22 3:12PM EDT44.000.010.000.000.00-3025.00%
MO240524P000445002024-05-22 3:12PM EDT44.500.030.000.000.00-68012.50%
MO240524P000450002024-05-22 12:06PM EDT45.000.020.000.000.00-21012.50%
MO240524P000455002024-05-22 2:08PM EDT45.500.030.000.000.00-13806.25%
MO240524P000460002024-05-22 3:52PM EDT46.000.090.000.000.00-30303.13%
MO240524P000465002024-05-22 3:59PM EDT46.500.280.000.000.00-11900.00%
MO240524P000470002024-05-22 11:22AM EDT47.000.600.000.000.00-1600.00%
MO240524P000480002024-05-22 12:47PM EDT48.001.480.000.000.00-6500.00%