Singapore markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.38-0.79 (-1.92%)
At close: 04:03PM EDT
40.48 +0.10 (+0.25%)
Pre-market: 04:53AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221007C000300002022-09-14 1:53PM EDT30.0011.700.000.000.00-100.00%
MO221007C000370002022-09-30 12:14PM EDT37.003.800.000.000.00-500.00%
MO221007C000390002022-09-30 12:11PM EDT39.001.910.000.000.00-500.00%
MO221007C000395002022-09-30 2:45PM EDT39.501.300.000.000.00-21600.00%
MO221007C000400002022-09-30 3:59PM EDT40.000.870.000.000.00-22900.00%
MO221007C000405002022-09-30 3:59PM EDT40.500.570.000.000.00-62500.78%
MO221007C000410002022-09-30 3:59PM EDT41.000.360.000.000.00-1,17603.13%
MO221007C000415002022-09-30 3:54PM EDT41.500.200.000.000.00-25006.25%
MO221007C000420002022-09-30 3:59PM EDT42.000.110.000.000.00-817012.50%
MO221007C000425002022-09-30 3:53PM EDT42.500.060.000.000.00-444012.50%
MO221007C000430002022-09-30 3:59PM EDT43.000.040.000.000.00-137012.50%
MO221007C000435002022-09-30 3:58PM EDT43.500.030.000.000.00-295012.50%
MO221007C000440002022-09-30 3:23PM EDT44.000.020.000.000.00-230025.00%
MO221007C000445002022-09-30 2:51PM EDT44.500.020.000.000.00-1025.00%
MO221007C000450002022-09-30 10:41AM EDT45.000.010.000.000.00-15025.00%
MO221007C000455002022-09-29 11:07AM EDT45.500.020.000.000.00-4025.00%
MO221007C000460002022-09-30 9:44AM EDT46.000.030.000.000.00-1025.00%
MO221007C000465002022-09-23 3:01PM EDT46.500.030.000.000.00-5025.00%
MO221007C000470002022-09-28 9:30AM EDT47.000.020.000.000.00-1025.00%
MO221007C000480002022-09-23 12:11PM EDT48.000.020.000.000.00-1025.00%
MO221007C000490002022-09-26 2:37PM EDT49.000.010.000.000.00-2050.00%
MO221007C000500002022-09-26 11:54AM EDT50.000.010.000.000.00-11050.00%
MO221007C000510002022-09-19 3:57PM EDT51.000.010.000.000.00-103050.00%
MO221007C000520002022-09-19 12:10PM EDT52.000.010.000.000.00--050.00%
MO221007C000600002022-09-19 9:58AM EDT60.000.010.000.000.00--050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221007P000320002022-09-27 11:12AM EDT32.000.020.000.000.00-50050.00%
MO221007P000330002022-09-28 11:52AM EDT33.000.020.000.000.00-2050.00%
MO221007P000340002022-09-27 9:37AM EDT34.000.010.000.000.00-1025.00%
MO221007P000350002022-09-27 9:37AM EDT35.000.010.000.000.00-1025.00%
MO221007P000355002022-09-30 9:41AM EDT35.500.020.000.000.00-1025.00%
MO221007P000360002022-09-30 1:39PM EDT36.000.020.000.000.00-1025.00%
MO221007P000365002022-09-30 2:02PM EDT36.500.030.000.000.00-5025.00%
MO221007P000370002022-09-30 3:22PM EDT37.000.050.000.000.00-125025.00%
MO221007P000375002022-09-30 3:58PM EDT37.500.070.000.000.00-81012.50%
MO221007P000380002022-09-30 3:56PM EDT38.000.100.000.000.00-161012.50%
MO221007P000385002022-09-30 3:31PM EDT38.500.120.000.000.00-32012.50%
MO221007P000390002022-09-30 3:55PM EDT39.000.200.000.000.00-12706.25%
MO221007P000395002022-09-30 3:48PM EDT39.500.260.000.000.00-43306.25%
MO221007P000400002022-09-30 3:28PM EDT40.000.430.000.000.00-27903.13%
MO221007P000405002022-09-30 3:48PM EDT40.500.590.000.000.00-71400.00%
MO221007P000410002022-09-30 3:55PM EDT41.000.920.000.000.00-54800.00%
MO221007P000415002022-09-30 3:28PM EDT41.501.250.000.000.00-14000.00%
MO221007P000420002022-09-30 3:50PM EDT42.001.650.000.000.00-2000.00%
MO221007P000425002022-09-30 2:07PM EDT42.501.890.000.000.00-800.00%
MO221007P000430002022-09-30 9:52AM EDT43.002.000.000.000.00-400.00%
MO221007P000435002022-09-30 11:22AM EDT43.502.470.000.000.00-400.00%
MO221007P000440002022-09-30 2:06PM EDT44.003.350.000.000.00-300.00%
MO221007P000445002022-09-30 2:06PM EDT44.503.830.000.000.00-300.00%
MO221007P000450002022-09-30 11:27AM EDT45.004.000.000.000.00-1000.00%
MO221007P000460002022-09-30 12:04PM EDT46.005.250.000.000.00-1200.00%
MO221007P000470002022-08-26 11:58AM EDT47.002.175.205.750.00-110.00%
MO221007P000480002022-09-02 1:23PM EDT48.004.007.457.800.00-1057.81%
MO221007P000500002022-08-26 12:13PM EDT50.004.738.258.600.00-400.00%