Singapore markets open in 7 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:40.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221209C000400002022-11-18 2:01PM EST2022-12-094.205.705.950.00-252656.45%
MO221216C000400002022-11-29 12:22PM EST2022-12-165.645.706.00+0.20+3.68%295046.88%
MO221223C000400002022-11-04 8:53AM EST2022-12-235.605.706.200.00-2248.88%
MO221230C000400002022-11-17 3:07PM EST2022-12-303.905.756.150.00-404141.11%
MO230120C000400002022-11-29 3:55PM EST2023-01-205.955.856.00+0.58+10.80%1155,05326.76%
MO230317C000400002022-11-23 11:53AM EST2023-03-175.406.106.250.00-33,93123.98%
MO230616C000400002022-11-29 2:45PM EST2023-06-166.286.356.60+0.43+7.35%1635821.95%
MO240119C000400002022-11-29 1:22PM EST2024-01-196.856.907.20+0.25+3.79%2014,85619.51%
MO250117C000400002022-11-29 3:02PM EST2025-01-177.537.207.85+0.43+6.06%1724117.36%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221202P000400002022-11-18 1:50PM EST2022-12-020.030.000.020.00-114365.63%
MO221209P000400002022-11-29 2:31PM EST2022-12-090.020.010.03-0.01-33.33%901,40142.19%
MO221216P000400002022-11-29 2:54PM EST2022-12-160.040.040.05-0.02-33.33%425,77435.55%
MO221223P000400002022-11-29 2:56PM EST2022-12-230.110.100.12-0.04-26.67%1213635.74%
MO221230P000400002022-11-29 2:20PM EST2022-12-300.160.110.14-0.02-11.11%727132.62%
MO230106P000400002022-11-29 2:31PM EST2023-01-060.190.100.23-0.05-20.83%67833.50%
MO230120P000400002022-11-29 3:54PM EST2023-01-200.290.250.29-0.10-25.64%1,34313,70230.57%
MO230317P000400002022-11-29 3:50PM EST2023-03-170.700.680.71-0.13-15.66%521,75128.74%
MO230616P000400002022-11-29 1:15PM EST2023-06-161.631.511.57-0.14-7.91%272,46930.10%
MO240119P000400002022-11-29 1:27PM EST2024-01-192.942.722.99-0.26-8.12%224,07229.77%
MO250117P000400002022-11-29 10:30AM EST2025-01-174.604.404.90-0.63-12.05%2220430.08%