Singapore markets close in 7 hours 14 minutes

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.15-0.33 (-0.73%)
At close: 04:00PM EDT
45.24 +0.09 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240531C000500002024-05-24 1:36PM EDT2024-05-310.010.000.010.00-9812656.25%
MO240607C000500002024-05-29 11:58AM EDT2024-06-070.010.010.020.00-71132.42%
MO240614C000500002024-05-29 1:40PM EDT2024-06-140.030.000.60+0.01+50.00%1518856.35%
MO240621C000500002024-05-29 2:46PM EDT2024-06-210.010.010.020.00-3186,13820.31%
MO240628C000500002024-05-23 2:27PM EDT2024-06-280.040.000.140.00-100426.07%
MO240719C000500002024-05-29 12:17PM EDT2024-07-190.030.010.12-0.02-40.00%516319.24%
MO240920C000500002024-05-28 3:05PM EDT2024-09-200.180.140.33+0.02+12.50%11,99117.07%
MO241220C000500002024-05-29 2:31PM EDT2024-12-200.500.410.54+0.07+16.28%141,15515.11%
MO250117C000500002024-05-29 1:02PM EDT2025-01-170.590.470.56+0.06+11.32%615,95814.38%
MO250620C000500002024-05-24 3:50PM EDT2025-06-201.190.701.130.00-493,60215.06%
MO260116C000500002024-05-29 2:05PM EDT2026-01-161.621.461.79+0.10+6.58%3082,89315.37%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240531P000500002024-04-11 9:32AM EDT2024-05-318.173.057.200.00--0121.68%
MO240621P000500002024-05-28 9:30AM EDT2024-06-215.354.655.850.00-18958.40%
MO240628P000500002024-05-16 10:02AM EDT2024-06-284.753.806.900.00--1474.05%
MO240719P000500002024-05-29 1:52PM EDT2024-07-195.554.655.80+0.40+7.77%21638.33%
MO240920P000500002024-05-22 10:04AM EDT2024-09-204.835.006.150.00-57829.76%
MO241220P000500002024-05-22 2:12PM EDT2024-12-205.105.006.600.00-2625.93%
MO250117P000500002024-05-23 10:50AM EDT2025-01-176.045.406.800.00-21,59325.84%
MO250620P000500002024-05-20 11:36AM EDT2025-06-206.746.408.800.00-1631.24%
MO260116P000500002024-05-24 1:18PM EDT2026-01-168.308.158.900.00-1318825.60%