Singapore markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.91-0.06 (-0.13%)
At close: 04:02PM EST
46.84 -0.07 (-0.15%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO230210C000380002023-02-01 11:09AM EST38.009.008.659.100.00-32103.52%
MO230210C000390002023-01-24 10:29AM EST39.006.057.658.100.00--393.36%
MO230210C000400002023-01-18 3:37PM EST40.004.176.657.150.00--888.28%
MO230210C000405002023-01-25 2:08PM EST40.505.956.206.600.00--1078.13%
MO230210C000415002023-01-31 1:55PM EST41.503.405.155.550.00-1163.09%
MO230210C000420002023-01-31 1:09PM EST42.002.904.655.050.00-232958.20%
MO230210C000430002023-02-02 11:36AM EST43.004.393.754.050.00-12048.63%
MO230210C000435002023-02-01 12:39PM EST43.503.403.253.550.00-52943.75%
MO230210C000440002023-02-03 3:45PM EST44.002.862.723.05-0.17-5.61%316138.87%
MO230210C000445002023-02-03 12:32PM EST44.502.142.142.57-0.42-16.41%117535.35%
MO230210C000450002023-02-03 3:45PM EST45.001.901.852.03-0.24-11.21%11052327.34%
MO230210C000455002023-02-03 3:28PM EST45.501.401.381.63-0.28-16.67%30027527.93%
MO230210C000460002023-02-03 3:58PM EST46.001.050.991.19-0.20-16.00%30767524.71%
MO230210C000465002023-02-03 3:58PM EST46.500.620.650.72-0.08-11.43%10024018.90%
MO230210C000470002023-02-03 3:58PM EST47.000.370.350.40-0.16-30.19%30296717.09%
MO230210C000475002023-02-03 3:53PM EST47.500.150.150.20-0.16-51.61%45757416.60%
MO230210C000480002023-02-03 3:52PM EST48.000.070.070.11-0.10-58.82%36564017.77%
MO230210C000490002023-02-03 2:54PM EST49.000.020.020.03-0.02-50.00%6222419.53%
MO230210C000500002023-02-03 9:35AM EST50.000.010.000.01-0.02-66.67%1316721.88%
MO230210C000510002023-02-01 9:58AM EST51.000.010.000.010.00-84728.13%
MO230210C000520002023-02-01 9:58AM EST52.000.010.000.010.00-84232.81%
MO230210C000530002023-01-23 3:40PM EST53.000.010.000.010.00-293938.28%
MO230210C000550002023-01-06 11:46AM EST55.000.030.000.010.00-200048.44%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO230210P000350002023-01-20 11:27AM EST35.000.020.000.010.00-11478.13%
MO230210P000370002023-02-01 3:54PM EST37.000.010.000.010.00-25465.63%
MO230210P000380002023-02-01 10:30AM EST38.000.010.000.010.00-111459.38%
MO230210P000390002023-01-30 9:30AM EST39.000.030.000.010.00-51451.56%
MO230210P000395002023-01-27 3:50PM EST39.500.040.000.010.00-2253.13%
MO230210P000400002023-02-01 10:30AM EST40.000.010.000.010.00-53150.00%
MO230210P000410002023-01-31 2:36PM EST41.000.040.000.010.00-10025942.19%
MO230210P000415002023-02-02 1:55PM EST41.500.030.000.030.00-10010046.09%
MO230210P000420002023-02-03 3:00PM EST42.000.020.000.03-0.03-60.00%427942.19%
MO230210P000425002023-02-03 2:13PM EST42.500.020.000.02-0.01-33.33%911935.94%
MO230210P000430002023-02-03 3:46PM EST43.000.020.010.03-0.02-50.00%9314834.77%
MO230210P000435002023-02-03 1:56PM EST43.500.030.020.03-0.01-25.00%7613730.86%
MO230210P000440002023-02-03 3:13PM EST44.000.030.020.03-0.01-25.00%1539526.95%
MO230210P000445002023-02-03 3:39PM EST44.500.040.010.04-0.03-42.86%5643624.61%
MO230210P000450002023-02-03 3:59PM EST45.000.040.040.06-0.02-33.33%11053022.46%
MO230210P000455002023-02-03 3:59PM EST45.500.080.080.09-0.03-27.27%19419220.12%
MO230210P000460002023-02-03 3:59PM EST46.000.140.140.16-0.03-17.65%44543918.95%
MO230210P000470002023-02-03 3:56PM EST47.000.490.440.46+0.02+4.26%25168215.92%
MO230210P000480002023-02-03 2:56PM EST48.001.311.081.30+0.22+20.18%33023.05%