Singapore markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.62-0.04 (-0.09%)
At close: 04:00PM EDT
43.65 +0.03 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240405C000500002024-03-22 10:02AM EDT2024-04-050.030.000.010.00-253039.84%
MO240419C000500002024-03-20 1:27PM EDT2024-04-190.040.000.010.00-31624.22%
MO240426C000500002024-03-19 9:59AM EDT2024-04-260.020.000.030.00-2224.61%
MO240517C000500002024-03-27 11:45AM EDT2024-05-170.030.010.050.00-147420.51%
MO240621C000500002024-03-28 2:29PM EDT2024-06-210.080.060.09+0.01+14.29%43,09917.58%
MO240920C000500002024-03-28 9:30AM EDT2024-09-200.250.210.250.00-163215.58%
MO250117C000500002024-03-28 3:57PM EDT2025-01-170.520.510.56+0.02+4.00%554,19115.47%
MO250620C000500002024-03-28 3:28PM EDT2025-06-200.870.561.02+0.03+3.57%81,58715.80%
MO260116C000500002024-03-28 3:30PM EDT2026-01-161.291.021.30+0.19+17.27%32,97014.52%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240419P000500002024-03-05 1:16PM EDT2024-04-1910.906.208.000.00-10062.11%
MO240517P000500002024-03-21 9:59AM EDT2024-05-176.116.308.300.00--163.82%
MO240621P000500002024-03-21 2:41PM EDT2024-06-216.475.757.800.00-17742.14%
MO240920P000500002024-03-20 12:07PM EDT2024-09-207.107.108.250.00-1733.56%
MO250117P000500002024-03-28 11:38AM EDT2025-01-177.557.557.85-0.93-10.97%11,47123.02%
MO250620P000500002024-03-25 12:14PM EDT2025-06-209.107.959.200.00-4626.34%
MO260116P000500002024-03-21 3:19PM EDT2026-01-169.297.8510.500.00-115927.49%