Singapore markets close in 4 hours 57 minutes

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.50-0.06 (-0.13%)
At close: 04:03PM EST
46.53 +0.03 (+0.06%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO230210C000380002023-02-01 11:09AM EST38.009.008.308.600.00-32163.28%
MO230210C000390002023-01-24 10:29AM EST39.006.057.407.600.00--350.00%
MO230210C000400002023-01-18 3:37PM EST40.004.176.406.600.00--850.00%
MO230210C000405002023-02-08 9:34AM EST40.505.855.906.10-0.10-1.68%11050.00%
MO230210C000415002023-01-31 1:55PM EST41.503.404.905.100.00-1150.00%
MO230210C000420002023-01-31 1:09PM EST42.002.904.354.600.00-232994.53%
MO230210C000430002023-02-02 11:36AM EST43.004.393.453.600.00-12057.81%
MO230210C000435002023-02-01 12:39PM EST43.503.402.953.100.00-52950.78%
MO230210C000440002023-02-03 3:45PM EST44.002.342.432.60-0.52-18.18%10216059.38%
MO230210C000445002023-02-07 3:56PM EST44.502.101.962.110.00-2316751.95%
MO230210C000450002023-02-08 3:34PM EST45.001.561.381.64-0.03-1.89%956646.09%
MO230210C000455002023-02-08 2:14PM EST45.500.941.031.13-0.31-24.80%1754234.57%
MO230210C000460002023-02-08 3:59PM EST46.000.650.600.66-0.03-4.41%14294225.98%
MO230210C000465002023-02-08 3:54PM EST46.500.290.270.30-0.06-17.14%56442421.88%
MO230210C000470002023-02-08 3:54PM EST47.000.090.090.11-0.06-40.00%5311,90821.29%
MO230210C000475002023-02-08 3:57PM EST47.500.030.030.04-0.02-40.00%1452,23523.05%
MO230210C000480002023-02-08 2:55PM EST48.000.010.010.02-0.02-66.67%14296326.56%
MO230210C000485002023-02-08 2:03PM EST48.500.010.000.01-0.01-50.00%416328.91%
MO230210C000490002023-02-06 3:46PM EST49.000.020.000.010.00-32154635.16%
MO230210C000495002023-02-03 3:07PM EST49.500.020.000.010.00-7331940.63%
MO230210C000500002023-02-03 9:35AM EST50.000.010.000.010.00-1318046.09%
MO230210C000510002023-02-01 9:58AM EST51.000.010.000.010.00-84751.56%
MO230210C000520002023-02-01 9:58AM EST52.000.010.000.010.00-84262.50%
MO230210C000530002023-01-23 3:40PM EST53.000.010.000.010.00-293968.75%
MO230210C000550002023-01-06 11:46AM EST55.000.030.000.010.00-200087.50%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO230210P000350002023-01-20 11:27AM EST35.000.020.000.010.00-114143.75%
MO230210P000370002023-02-01 3:54PM EST37.000.010.000.010.00-254118.75%
MO230210P000380002023-02-01 10:30AM EST38.000.010.000.010.00-1114106.25%
MO230210P000390002023-01-30 9:30AM EST39.000.030.000.010.00-51493.75%
MO230210P000395002023-02-07 2:58PM EST39.500.010.000.010.00-1187.50%
MO230210P000400002023-02-01 10:30AM EST40.000.010.000.010.00-53181.25%
MO230210P000410002023-01-31 2:36PM EST41.000.040.000.010.00-10025968.75%
MO230210P000415002023-02-02 1:55PM EST41.500.030.000.010.00-10010062.50%
MO230210P000420002023-02-06 3:44PM EST42.000.010.000.010.00-227956.25%
MO230210P000425002023-02-03 2:13PM EST42.500.020.000.010.00-9110850.00%
MO230210P000430002023-02-07 12:39PM EST43.000.010.000.010.00-123050.00%
MO230210P000435002023-02-08 3:03PM EST43.500.010.000.010.00-5119143.75%
MO230210P000440002023-02-08 3:38PM EST44.000.010.000.010.00-140437.50%
MO230210P000445002023-02-08 2:47PM EST44.500.020.010.020.00-61,21534.38%
MO230210P000450002023-02-08 2:20PM EST45.000.030.010.04-0.03-50.00%5213,33931.64%
MO230210P000455002023-02-08 3:28PM EST45.500.040.030.05-0.02-33.33%12049325.00%
MO230210P000460002023-02-08 3:34PM EST46.000.120.080.12-0.01-7.69%1891,08922.46%
MO230210P000465002023-02-08 3:13PM EST46.500.290.240.28-0.01-3.33%70183920.41%
MO230210P000470002023-02-08 3:57PM EST47.000.530.530.59-0.05-8.62%311,11419.53%
MO230210P000475002023-02-08 2:36PM EST47.501.030.921.08+0.08+8.42%48128.32%
MO230210P000480002023-02-08 2:25PM EST48.001.601.411.58+0.20+14.29%32837.11%
MO230210P000485002023-02-02 9:46AM EST48.501.751.772.260.00--266.99%
MO230210P000490002023-01-30 9:30AM EST49.005.002.432.630.00--160.94%