Singapore markets open in 12 minutes

Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.82+0.67 (+1.48%)
At close: 04:04PM EST
45.80 -0.02 (-0.04%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221202C000300002022-10-17 2:20PM EST2022-12-0214.9113.4013.600.00--30.00%
MO221216C000300002022-10-11 8:44AM EST2022-12-1615.100.000.000.00-1770.00%
MO230120C000300002022-11-28 9:32AM EST2023-01-2015.0015.6515.950.00-462862.89%
MO230317C000300002022-10-28 2:25PM EST2023-03-1716.6514.7014.850.00-120.00%
MO240119C000300002022-11-14 2:07PM EST2024-01-1914.7015.7516.000.00-132023.58%
MO250117C000300002022-11-18 10:37AM EST2025-01-1714.1015.6516.350.00-1822.07%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221202P000300002022-10-25 12:10PM EST2022-12-020.030.000.040.00--50196.88%
MO221216P000300002022-11-18 9:50AM EST2022-12-160.020.000.050.00-51,01585.16%
MO230120P000300002022-11-29 11:18AM EST2023-01-200.040.030.05-0.01-20.00%102,17251.95%
MO230317P000300002022-11-18 11:45AM EST2023-03-170.130.050.100.00-27941.60%
MO230616P000300002022-11-29 12:55PM EST2023-06-160.340.270.33-0.03-8.11%27238.97%
MO240119P000300002022-11-29 12:18PM EST2024-01-190.930.820.94-0.05-5.10%438635.74%
MO250117P000300002022-11-29 3:42PM EST2025-01-171.901.802.12-0.06-3.06%74734.95%