MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO250117C000225002023-06-01 10:05AM EDT22.5022.2322.5023.150.00-12034.28%
MO250117C000250002023-03-31 10:57AM EDT25.0019.9222.4022.900.00-11153.25%
MO250117C000275002023-05-11 1:59PM EDT27.5018.1017.6018.100.00-1224.71%
MO250117C000300002023-05-30 12:00PM EDT30.0014.0015.0515.600.00-12521.05%
MO250117C000325002023-05-22 11:02AM EDT32.5012.7312.3013.350.00-32820.87%
MO250117C000350002023-05-30 11:44AM EDT35.008.9710.2510.800.00-19773216.75%
MO250117C000375002023-06-01 10:06AM EDT37.507.618.008.600.00-71,94515.75%
MO250117C000400002023-06-02 3:58PM EDT40.006.256.206.65+0.40+6.84%576,73015.35%
MO250117C000425002023-06-01 2:48PM EDT42.504.304.504.650.00-5769713.54%
MO250117C000450002023-06-02 3:00PM EDT45.003.252.963.60+0.25+8.33%51,55614.94%
MO250117C000475002023-06-02 3:21PM EDT47.502.172.042.55+0.12+5.85%41,27614.95%
MO250117C000500002023-06-02 2:34PM EDT50.001.411.411.53+0.01+0.71%2062,00613.88%
MO250117C000525002023-06-02 1:28PM EDT52.500.960.890.95+0.03+3.23%21,54113.68%
MO250117C000550002023-06-02 1:51PM EDT55.000.620.550.65+0.08+14.81%71,07914.12%
MO250117C000575002023-06-02 1:29PM EDT57.500.420.220.470.00-326014.73%
MO250117C000600002023-06-02 1:29PM EDT60.000.290.200.37+0.05+20.83%340815.58%
MO250117C000650002023-05-30 3:41PM EDT65.000.190.010.180.00-21,09916.14%
MO250117C000700002023-05-26 1:50PM EDT70.000.140.030.150.00-210618.12%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO250117P000225002023-06-01 1:17PM EDT22.500.500.340.600.00-118739.67%
MO250117P000250002023-06-01 12:07PM EDT25.000.640.490.650.00-212135.35%
MO250117P000275002023-06-01 12:07PM EDT27.500.870.700.890.00-26733.55%
MO250117P000300002023-06-02 3:39PM EDT30.001.050.941.19-0.11-9.48%420531.81%
MO250117P000325002023-06-02 3:15PM EDT32.501.411.311.68-0.19-11.88%1919631.04%
MO250117P000350002023-05-31 3:45PM EDT35.002.151.802.120.00-1149529.21%
MO250117P000375002023-05-26 3:08PM EDT37.502.822.402.810.00-498328.33%
MO250117P000400002023-05-30 10:28AM EDT40.004.003.203.600.00-21,18827.29%
MO250117P000425002023-05-31 12:36PM EDT42.504.954.154.700.00-104,25027.05%
MO250117P000450002023-05-30 10:28AM EDT45.006.505.355.850.00-292126.31%
MO250117P000475002023-05-24 3:34PM EDT47.507.376.757.250.00-2257925.98%
MO250117P000500002023-05-30 10:16AM EDT50.009.758.409.150.00-135527.19%
MO250117P000525002023-05-25 10:22AM EDT52.5011.2510.2010.950.00-62327.41%
MO250117P000550002023-05-24 2:32PM EDT55.0012.9511.8012.850.00-6218527.58%
MO250117P000575002023-05-24 2:17PM EDT57.5015.1014.2515.200.00-5829.46%
MO250117P000600002023-06-02 3:18PM EDT60.0016.7516.4517.10-1.25-6.94%3045628.83%
MO250117P000650002023-05-30 12:13PM EDT65.0023.0020.6022.000.00-316132.39%
MO250117P000700002023-06-01 3:54PM EDT70.0026.8525.2526.300.00-612231.81%