Singapore markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.40+0.89 (+2.09%)
At close: 04:03PM EDT
43.69 +0.29 (+0.67%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO220701C000250002022-06-14 10:04AM EDT25.0021.4517.9018.550.00--1223.44%
MO220701C000440002022-06-24 3:57PM EDT44.000.350.390.44+0.10+40.00%1,0581,58229.00%
MO220701C000450002022-06-24 3:59PM EDT45.000.170.130.17+0.06+54.55%1,74764828.52%
MO220701C000460002022-06-24 3:50PM EDT46.000.090.050.07+0.04+80.00%39855730.27%
MO220701C000465002022-06-24 2:57PM EDT46.500.060.030.06+0.03+100.00%18736833.20%
MO220701C000470002022-06-24 2:44PM EDT47.000.040.020.05+0.01+33.33%23759335.55%
MO220701C000475002022-06-24 3:57PM EDT47.500.030.020.040.00-12834937.50%
MO220701C000480002022-06-24 3:54PM EDT48.000.020.010.030.00-9329539.06%
MO220701C000485002022-06-23 3:15PM EDT48.500.020.020.030.00-128542.19%
MO220701C000490002022-06-24 3:59PM EDT49.000.020.010.02-0.01-33.33%1972242.97%
MO220701C000495002022-06-23 11:40AM EDT49.500.010.000.030.00-399548.44%
MO220701C000500002022-06-24 3:30PM EDT50.000.010.000.010.00-53394743.75%
MO220701C000505002022-06-23 11:43AM EDT50.500.010.000.010.00-53246.88%
MO220701C000510002022-06-23 2:06PM EDT51.000.030.000.010.00-5318150.00%
MO220701C000520002022-06-24 10:10AM EDT52.000.010.000.010.00-114550.00%
MO220701C000525002022-06-23 9:57AM EDT52.500.010.000.010.00-121353.13%
MO220701C000530002022-06-23 9:57AM EDT53.000.010.000.010.00-432154.69%
MO220701C000540002022-06-23 3:07PM EDT54.000.010.000.010.00-127859.38%
MO220701C000550002022-06-23 12:39PM EDT55.000.010.000.010.00-380564.06%
MO220701C000560002022-06-21 1:08PM EDT56.000.020.000.010.00-6999468.75%
MO220701C000570002022-06-23 2:17PM EDT57.000.010.000.010.00-107671.88%
MO220701C000580002022-06-24 2:25PM EDT58.000.010.000.010.00-137075.00%
MO220701C000590002022-06-02 2:33PM EDT59.000.060.000.010.00-45481.25%
MO220701C000600002022-06-13 3:36PM EDT60.000.030.000.010.00-33484.38%
MO220701C000610002022-05-26 12:23PM EDT61.000.070.000.010.00--387.50%
MO220701C000620002022-06-17 10:12AM EDT62.000.010.000.010.00-1990.63%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO220701P000350002022-06-24 12:58PM EDT35.000.020.010.02-0.03-60.00%963,53668.75%
MO220701P000400002022-06-24 3:58PM EDT40.000.110.100.11-0.12-52.17%48454344.34%
MO220701P000410002022-06-24 3:59PM EDT41.000.160.150.17-0.20-55.56%8561,13338.87%
MO220701P000415002022-06-24 3:52PM EDT41.500.180.190.22-0.29-61.70%3041,64336.43%
MO220701P000420002022-06-24 3:57PM EDT42.000.320.260.32-0.31-49.21%1,1012,26835.65%
MO220701P000425002022-06-24 3:49PM EDT42.500.310.370.42-0.49-61.25%69932033.30%
MO220701P000430002022-06-24 3:57PM EDT43.000.600.500.56-0.46-43.40%1,42640031.15%
MO220701P000440002022-06-24 3:55PM EDT44.001.000.971.06-1.03-50.74%18828429.88%
MO220701P000450002022-06-24 2:11PM EDT45.001.551.592.15-1.17-43.01%2278648.44%
MO220701P000460002022-06-24 12:05PM EDT46.002.572.542.91-1.49-36.70%1416047.85%
MO220701P000465002022-06-24 10:10AM EDT46.503.692.963.25-0.45-10.87%112941.99%
MO220701P000470002022-06-24 1:38PM EDT47.003.203.503.85-1.34-29.52%253754.10%
MO220701P000475002022-06-24 11:48AM EDT47.504.184.004.25-1.67-28.55%186050.78%
MO220701P000480002022-06-24 3:46PM EDT48.004.304.254.95-2.37-35.53%13170.51%
MO220701P000485002022-06-21 10:07AM EDT48.503.235.005.450.00-5056.45%
MO220701P000490002022-06-24 12:51PM EDT49.005.435.505.95-1.81-25.00%910260.35%
MO220701P000495002022-06-16 3:23PM EDT49.504.145.856.250.00--066.80%
MO220701P000500002022-06-24 3:17PM EDT50.006.356.407.15-1.73-21.41%429373.24%
MO220701P000510002022-06-17 2:07PM EDT51.008.556.908.10+3.07+56.02%529107.81%
MO220701P000520002022-06-22 12:44PM EDT52.0010.398.308.950.00-14261.72%
MO220701P000525002022-06-15 3:44PM EDT52.506.798.809.500.00-1071.88%
MO220701P000530002022-06-24 3:09PM EDT53.009.309.4010.10+1.22+15.10%2891.60%
MO220701P000540002022-06-13 3:46PM EDT54.007.8010.3011.000.00-5080.47%
MO220701P000550002022-06-16 10:00AM EDT55.0010.2510.8011.950.00-160126.76%
MO220701P000560002022-06-15 10:11AM EDT56.009.4512.1513.450.00-11117.38%
MO220701P000600002022-06-02 9:46AM EDT60.007.1516.4017.050.00-50128.91%