Singapore markets close in 7 hours 56 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: 07:45PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221202C000500002022-11-29 3:18PM EST2022-12-020.010.000.010.00-1023143.75%
MO221209C000500002022-11-11 9:42AM EST2022-12-090.020.010.020.00-23026.95%
MO221216C000500002022-11-29 3:17PM EST2022-12-160.030.020.03+0.01+50.00%3247,45222.07%
MO221223C000500002022-11-18 2:05PM EST2022-12-230.100.040.050.00-11620.51%
MO221230C000500002022-11-28 12:35PM EST2022-12-300.040.000.080.00-37219.92%
MO230106C000500002022-11-29 12:41PM EST2023-01-060.070.050.10+0.02+40.00%604618.95%
MO230120C000500002022-11-29 3:56PM EST2023-01-200.140.140.15+0.04+40.00%10611,37717.92%
MO230317C000500002022-11-29 3:50PM EST2023-03-170.620.600.63+0.12+24.00%2863,61820.09%
MO230616C000500002022-11-29 3:50PM EST2023-06-161.061.011.09+0.19+21.84%14685318.99%
MO240119C000500002022-11-29 3:50PM EST2024-01-192.051.902.18+0.16+8.47%1324,43119.25%
MO250117C000500002022-11-23 10:31AM EST2025-01-172.702.633.450.00-352818.95%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO221202P000500002022-11-25 10:29AM EST2022-12-024.924.104.250.00-5062.11%
MO221216P000500002022-11-29 3:00PM EST2022-12-164.343.954.25-0.41-8.63%326426.07%
MO230120P000500002022-11-23 3:52PM EST2023-01-205.924.905.150.00-226,72735.11%
MO230317P000500002022-11-28 12:06PM EST2023-03-175.755.255.450.00-124427.88%
MO230616P000500002022-11-17 3:27PM EST2023-06-167.556.306.600.00-32429.72%
MO240119P000500002022-11-29 9:36AM EST2024-01-198.157.508.05-0.14-1.69%2053928.17%
MO250117P000500002022-11-28 1:10PM EST2025-01-1710.159.4510.100.00-19228.28%