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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO250117C000200002024-05-08 3:03PM EDT20.0024.1624.3026.950.00-152953.03%
MO250117C000225002024-04-04 2:58PM EDT22.5019.3320.3522.950.00-150.00%
MO250117C000250002024-05-08 2:24PM EDT25.0019.3118.6521.500.00-32563.38%
MO250117C000275002024-05-07 10:56AM EDT27.5016.4116.3518.250.00-505139.01%
MO250117C000300002024-05-22 10:49AM EDT30.0016.6515.4515.650.00-532930.08%
MO250117C000325002024-05-24 3:13PM EDT32.5012.9212.9514.55+4.17+47.66%29847.85%
MO250117C000350002024-05-24 12:38PM EDT35.0010.5910.5010.65-0.11-1.03%465,30520.46%
MO250117C000375002024-05-24 2:59PM EDT37.508.108.009.15-0.11-1.34%11,06029.53%
MO250117C000400002024-05-24 3:52PM EDT40.005.605.655.80-0.20-3.45%6710,55314.01%
MO250117C000425002024-05-24 3:56PM EDT42.503.703.653.80-0.05-1.33%317,93613.77%
MO250117C000450002024-05-24 3:38PM EDT45.002.351.992.25+0.08+3.52%1715,50613.68%
MO250117C000475002024-05-24 3:38PM EDT47.501.151.141.22-0.06-4.96%4306,65113.83%
MO250117C000500002024-05-24 1:20PM EDT50.000.570.300.70-0.01-1.72%275,95614.83%
MO250117C000525002024-05-24 2:12PM EDT52.500.240.230.28-0.01-4.00%123,53914.16%
MO250117C000550002024-05-24 12:25PM EDT55.000.130.120.15-0.02-13.33%21,80614.94%
MO250117C000575002024-05-24 9:37AM EDT57.500.100.060.15+0.02+25.00%601,21817.58%
MO250117C000600002024-05-24 11:05AM EDT60.000.050.030.060.00-1101,88417.09%
MO250117C000650002024-05-24 3:55PM EDT65.000.040.020.040.00-1901,63019.92%
MO250117C000700002024-05-24 10:33AM EDT70.000.030.020.050.00-4561524.02%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO250117P000200002024-05-22 12:35PM EDT20.000.040.000.060.00-1346.88%
MO250117P000225002024-05-20 12:07PM EDT22.500.030.000.150.00-134947.07%
MO250117P000250002024-05-21 12:56PM EDT25.000.060.020.070.00-31,11035.94%
MO250117P000275002024-05-24 1:50PM EDT27.500.100.080.10+0.01+11.11%51,48332.62%
MO250117P000300002024-05-21 3:16PM EDT30.000.110.110.210.00-34,08831.84%
MO250117P000325002024-05-23 11:21AM EDT32.500.190.180.250.00-17,53227.74%
MO250117P000350002024-05-24 12:02PM EDT35.000.330.310.36+0.04+13.79%27,22724.90%
MO250117P000375002024-05-23 3:57PM EDT37.500.530.530.590.00-2611,11023.00%
MO250117P000400002024-05-24 3:44PM EDT40.000.960.951.01+0.01+1.05%2315,48121.75%
MO250117P000425002024-05-24 3:52PM EDT42.501.741.441.72+0.13+8.07%4266,59821.07%
MO250117P000450002024-05-24 3:49PM EDT45.002.852.722.91+0.10+3.64%33,71521.64%
MO250117P000475002024-05-22 10:53AM EDT47.503.554.254.550.00-71,56023.10%
MO250117P000500002024-05-23 10:50AM EDT50.006.046.156.450.00-21,59324.61%
MO250117P000525002024-05-17 2:35PM EDT52.507.657.408.750.00-20559427.88%
MO250117P000550002024-05-20 1:11PM EDT55.0010.0010.5511.100.00-340030.85%
MO250117P000575002024-05-17 9:46AM EDT57.5012.4012.9513.450.00-1012933.26%
MO250117P000600002024-05-14 1:57PM EDT60.0015.5515.3016.200.00-150438.92%
MO250117P000650002024-05-15 11:52AM EDT65.0019.9420.1520.900.00-118842.16%
MO250117P000700002024-05-06 3:21PM EDT70.0026.7024.9527.300.00-18060.38%