Singapore markets close in 1 hour 15 minutes

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.49-0.15 (-0.33%)
At close: 04:00PM EDT
45.51 +0.02 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240531C000400002024-05-15 1:46PM EDT2024-05-315.925.456.400.00-130108.01%
MO240607C000400002024-05-20 2:55PM EDT2024-06-076.035.457.200.00-3489.21%
MO240614C000400002024-05-20 1:10PM EDT2024-06-146.255.505.850.00-10652.05%
MO240621C000400002024-05-24 9:55AM EDT2024-06-215.904.006.00-0.01-0.17%41,40750.10%
MO240719C000400002024-05-24 3:47PM EDT2024-07-195.525.505.65-0.95-14.68%7324.51%
MO240920C000400002024-05-24 2:53PM EDT2024-09-205.655.556.20-0.15-2.59%61,04626.73%
MO241220C000400002024-05-16 12:56PM EDT2024-12-206.254.906.300.00-120021.14%
MO250117C000400002024-05-24 3:52PM EDT2025-01-175.605.655.80-0.20-3.45%6710,55314.06%
MO250620C000400002024-05-23 3:41PM EDT2025-06-205.905.006.800.00-151,15219.14%
MO260116C000400002024-05-24 11:47AM EDT2026-01-166.105.856.30-0.80-11.59%92,96512.43%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240531P000400002024-05-21 9:30AM EDT2024-05-310.010.000.010.00-49548.44%
MO240607P000400002024-05-23 9:38AM EDT2024-06-070.020.010.020.00-412234.38%
MO240614P000400002024-05-22 12:46PM EDT2024-06-140.040.010.070.00-10023734.38%
MO240621P000400002024-05-24 3:44PM EDT2024-06-210.040.030.05-0.01-20.00%3913,50127.54%
MO240628P000400002024-05-22 1:08PM EDT2024-06-280.070.020.080.00--9526.76%
MO240719P000400002024-05-22 1:11PM EDT2024-07-190.050.060.130.00--10023.34%
MO240920P000400002024-05-24 12:58PM EDT2024-09-200.380.360.40-0.01-2.56%227,33121.73%
MO241220P000400002024-05-24 12:00PM EDT2024-12-200.700.680.78-0.01-1.41%1132420.84%
MO250117P000400002024-05-24 3:44PM EDT2025-01-170.960.951.01+0.01+1.05%2315,48121.84%
MO250620P000400002024-05-24 3:50PM EDT2025-06-201.961.822.00+0.24+13.95%441,68323.84%
MO260116P000400002024-05-24 1:29PM EDT2026-01-162.852.702.90+0.04+1.42%202,30423.88%