Singapore markets open in 17 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:45.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221202C000450002022-11-29 3:49PM EST2022-12-020.900.830.97+0.42+87.50%2862,08727.15%
MO221209C000450002022-11-29 3:42PM EST2022-12-091.081.031.16+0.40+58.82%5368922.41%
MO221216C000450002022-11-29 3:50PM EST2022-12-161.381.331.38+0.42+43.75%12712,08023.34%
MO221223C000450002022-11-29 3:49PM EST2022-12-231.341.331.50+0.40+42.55%480622.36%
MO221230C000450002022-11-29 2:30PM EST2022-12-301.321.341.55+0.29+28.16%147520.66%
MO230106C000450002022-11-29 12:21PM EST2023-01-061.301.401.63+0.25+23.81%1,14820420.09%
MO230120C000450002022-11-29 3:59PM EST2023-01-201.681.641.72+0.42+33.33%34410,90218.56%
MO230317C000450002022-11-29 3:50PM EST2023-03-172.502.472.52+0.35+16.28%2496,37621.16%
MO230616C000450002022-11-29 9:36AM EST2023-06-162.843.003.10+0.16+5.97%51,91219.97%
MO240119C000450002022-11-29 3:53PM EST2024-01-194.003.954.10+0.28+7.53%134,57119.02%
MO250117C000450002022-11-29 11:40AM EST2025-01-174.794.655.20+0.75+18.56%165618.08%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221202P000450002022-11-29 3:59PM EST2022-12-020.090.080.10-0.25-73.53%3411,03822.85%
MO221209P000450002022-11-29 3:46PM EST2022-12-090.280.250.32-0.28-50.00%7340621.68%
MO221216P000450002022-11-29 3:51PM EST2022-12-160.480.450.47-0.24-33.33%1396,59320.85%
MO221223P000450002022-11-29 3:50PM EST2022-12-230.960.881.09-0.44-31.43%2425631.52%
MO221230P000450002022-11-29 12:33PM EST2022-12-301.140.951.08-0.26-18.57%21527.54%
MO230106P000450002022-11-29 2:17PM EST2023-01-061.231.041.20-0.37-23.13%19126.98%
MO230120P000450002022-11-29 3:50PM EST2023-01-201.401.411.44-0.36-20.45%17712,18826.64%
MO230317P000450002022-11-29 2:09PM EST2023-03-172.172.062.11-0.29-11.79%613,31325.39%
MO230616P000450002022-11-29 3:43PM EST2023-06-163.353.203.40-0.30-8.22%12,36628.44%
MO240119P000450002022-11-29 3:30PM EST2024-01-194.904.805.10-0.35-6.67%738,69128.57%
MO250117P000450002022-11-29 3:23PM EST2025-01-176.856.557.25-0.44-6.04%118729.14%