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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO250117C000225002023-01-27 12:02PM EST22.5021.9221.4522.40-0.46-2.06%12237.28%
MO250117C000250002023-01-18 1:55PM EST25.0018.8619.0019.650.00-43229.15%
MO250117C000300002023-01-25 9:47AM EST30.0014.9814.0014.700.00-101821.88%
MO250117C000325002022-09-14 8:45AM EST32.5010.580.000.000.00-10100.00%
MO250117C000350002023-01-27 2:28PM EST35.009.759.559.90-0.95-8.88%154116.49%
MO250117C000375002023-01-27 9:46AM EST37.507.957.507.90+0.07+0.89%491016.04%
MO250117C000400002023-01-27 3:52PM EST40.006.006.006.15-0.15-2.44%1384,43115.78%
MO250117C000425002023-01-27 11:15AM EST42.504.704.504.75-0.05-1.05%2023615.97%
MO250117C000450002023-01-27 11:47AM EST45.003.453.303.600.00-982916.09%
MO250117C000475002023-01-27 2:41PM EST47.502.532.242.66-0.04-1.56%2153616.08%
MO250117C000500002023-01-27 1:46PM EST50.001.771.771.83-0.08-4.32%101,70915.63%
MO250117C000525002023-01-26 10:27AM EST52.501.321.201.480.00-1098916.57%
MO250117C000550002023-01-26 3:15PM EST55.001.020.801.180.00-1755617.25%
MO250117C000600002023-01-26 2:27PM EST60.000.550.400.690.00-826117.87%
MO250117C000650002023-01-23 3:01PM EST65.000.350.090.400.00-286418.32%
MO250117C000700002023-01-24 10:26AM EST70.000.240.020.310.00-25119.78%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO250117P000225002023-01-26 3:51PM EST22.500.600.650.790.00-116437.74%
MO250117P000250002023-01-27 2:03PM EST25.000.980.941.21+0.05+5.38%510737.35%
MO250117P000275002023-01-27 3:52PM EST27.501.231.031.50+0.11+9.82%12334.96%
MO250117P000300002023-01-25 2:08PM EST30.001.401.421.870.00-29932.91%
MO250117P000325002023-01-24 3:51PM EST32.502.041.922.320.00-7612231.03%
MO250117P000350002023-01-27 2:33PM EST35.002.632.503.00-0.07-2.59%13810430.05%
MO250117P000375002023-01-26 3:45PM EST37.503.603.353.700.00-560028.61%
MO250117P000400002023-01-27 2:39PM EST40.004.353.904.45-0.10-2.25%251,13426.93%
MO250117P000425002023-01-27 2:56PM EST42.505.475.156.05+0.07+1.30%2022228.36%
MO250117P000450002023-01-26 2:41PM EST45.006.736.607.300.00-1057727.65%
MO250117P000475002023-01-20 11:26AM EST47.508.258.209.000.00-76928.23%
MO250117P000500002023-01-27 10:37AM EST50.009.919.7510.55+0.32+3.34%117527.69%
MO250117P000525002022-12-14 1:40PM EST52.5010.4510.5511.600.00-201924.56%
MO250117P000550002023-01-23 11:58AM EST55.0013.5013.5514.550.00-3013729.03%
MO250117P000600002023-01-19 11:07AM EST60.0017.7517.3018.700.00-625729.68%
MO250117P000650002023-01-17 9:30AM EST65.0020.8022.0023.000.00-1010929.93%
MO250117P000700002023-01-26 2:33PM EST70.0026.8826.5027.550.00-93030.58%