Singapore markets closed

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:45.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240531C000450002024-05-24 3:57PM EDT2024-05-310.570.590.70-0.15-20.83%851,41616.41%
MO240607C000450002024-05-24 3:37PM EDT2024-06-070.800.730.96-0.12-13.04%2421,10719.43%
MO240614C000450002024-05-24 3:47PM EDT2024-06-140.810.821.10-0.19-19.00%3930619.24%
MO240621C000450002024-05-24 3:49PM EDT2024-06-210.830.840.89-0.17-17.00%8720,22212.28%
MO240628C000450002024-05-24 1:22PM EDT2024-06-280.950.840.99+0.01+1.06%818812.84%
MO240719C000450002024-05-24 3:43PM EDT2024-07-190.990.961.02-0.14-12.39%14262010.60%
MO240920C000450002024-05-24 3:34PM EDT2024-09-201.561.581.62-0.08-4.88%40310,94813.21%
MO241220C000450002024-05-24 12:49PM EDT2024-12-202.172.012.24-0.04-1.81%471,92014.50%
MO250117C000450002024-05-24 3:38PM EDT2025-01-172.351.992.25+0.08+3.52%1715,50613.68%
MO250620C000450002024-05-24 3:44PM EDT2025-06-202.832.672.94+0.01+0.35%1073,24414.37%
MO260116C000450002024-05-24 2:33PM EDT2026-01-163.223.253.400.00-136,78013.59%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240531P000450002024-05-24 3:58PM EDT2024-05-310.100.090.12-0.03-23.08%14986212.21%
MO240607P000450002024-05-24 3:40PM EDT2024-06-070.230.170.230.00-37581812.21%
MO240614P000450002024-05-24 3:47PM EDT2024-06-140.750.610.96+0.06+8.70%551,47327.49%
MO240621P000450002024-05-24 3:48PM EDT2024-06-210.840.780.81+0.03+3.70%3834,90020.75%
MO240628P000450002024-05-24 2:41PM EDT2024-06-280.870.650.88+0.15+20.83%728519.83%
MO240719P000450002024-05-24 3:59PM EDT2024-07-191.000.981.02-0.01-0.99%1691,15117.68%
MO240920P000450002024-05-24 3:44PM EDT2024-09-201.931.851.89+0.10+5.46%393,43520.66%
MO241220P000450002024-05-24 12:43PM EDT2024-12-202.382.142.68+0.13+5.78%164721.35%
MO250117P000450002024-05-24 3:49PM EDT2025-01-172.852.722.91+0.10+3.64%33,71521.64%
MO250620P000450002024-05-24 12:58PM EDT2025-06-204.052.534.80+0.06+1.50%103,54227.05%
MO260116P000450002024-05-24 12:20PM EDT2026-01-165.054.005.400.00-298224.45%