Singapore markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.49-0.15 (-0.33%)
At close: 04:00PM EDT
45.51 +0.02 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO241220C000250002024-05-24 9:50AM EDT25.0020.9320.3521.75-0.26-1.23%101057.52%
MO241220C000375002024-05-14 11:36AM EDT37.508.108.009.000.00-1229.81%
MO241220C000400002024-05-16 12:56PM EDT40.006.254.906.300.00-120021.09%
MO241220C000425002024-05-24 12:49PM EDT42.503.753.553.80-0.10-2.60%303,07314.70%
MO241220C000450002024-05-24 12:49PM EDT45.002.172.012.24-0.04-1.81%471,92014.53%
MO241220C000475002024-05-24 3:29PM EDT47.501.130.931.20-0.07-5.83%312,41414.61%
MO241220C000500002024-05-24 2:26PM EDT50.000.530.460.60-0.03-5.36%101,12814.87%
MO241220C000525002024-05-24 1:55PM EDT52.500.240.190.380.00-511916.50%
MO241220C000550002024-05-23 3:50PM EDT55.000.270.000.270.00-11518.29%
MO241220C000600002024-05-13 9:34AM EDT60.000.030.020.200.00-104322.66%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO241220P000225002024-05-09 10:57AM EDT22.500.070.000.090.00-1146.09%
MO241220P000300002024-04-18 11:39AM EDT30.000.250.002.200.00--3052.49%
MO241220P000325002024-04-30 11:00AM EDT32.500.230.002.250.00-10010059.50%
MO241220P000350002024-05-13 10:26AM EDT35.000.260.180.300.00-11325.34%
MO241220P000375002024-05-24 12:22PM EDT37.500.390.330.47+0.08+25.81%28940122.80%
MO241220P000400002024-05-24 12:00PM EDT40.000.700.680.78-0.01-1.41%1132420.79%
MO241220P000425002024-05-24 12:22PM EDT42.501.351.301.43+0.06+4.65%111,48320.08%
MO241220P000450002024-05-24 12:43PM EDT45.002.382.142.68+0.13+5.78%164721.40%
MO241220P000475002024-05-24 11:06AM EDT47.503.902.504.90+0.20+5.41%12679927.22%
MO241220P000500002024-05-22 2:12PM EDT50.005.104.006.600.00-2627.43%