Australia markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.32-0.45 (-1.01%)
At close: 04:00PM EDT
44.30 -0.02 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240621C000225002024-06-13 11:45AM EDT22.5023.3721.7522.900.00-500342.58%
MO240621C000250002024-06-13 3:54PM EDT25.0021.2517.8520.400.00-1,4400367.19%
MO240621C000275002024-06-13 3:54PM EDT27.5017.8015.0017.400.00-6,3600265.43%
MO240621C000300002024-06-13 3:54PM EDT30.0015.7014.3016.300.00-7,1980265.43%
MO240621C000325002024-06-13 2:52PM EDT32.5012.4011.7512.200.00-50137.11%
MO240621C000350002024-06-14 11:42AM EDT35.009.107.8510.25-2.60-22.22%717182.23%
MO240621C000375002024-06-13 3:54PM EDT37.506.575.608.05-2.43-27.00%69163.38%
MO240621C000390002024-06-13 3:57PM EDT39.006.755.306.000.00-3083.79%
MO240621C000400002024-06-14 9:49AM EDT40.004.072.425.40-1.65-28.85%153116.60%
MO240621C000410002024-06-13 3:18PM EDT41.003.002.174.300.00-35096.09%
MO240621C000420002024-06-14 9:43AM EDT42.002.232.362.67-1.47-39.73%1048.63%
MO240621C000425002024-06-14 11:27AM EDT42.501.661.842.08-1.60-49.08%3332,48937.11%
MO240621C000430002024-06-14 10:17AM EDT43.001.201.381.56-0.37-23.57%10029.59%
MO240621C000435002024-06-14 2:35PM EDT43.500.960.761.03-1.29-57.33%479021.49%
MO240621C000440002024-06-14 3:46PM EDT44.000.590.540.58-1.37-69.90%681016.41%
MO240621C000445002024-06-14 3:49PM EDT44.500.270.250.29-0.79-74.53%53710015.24%
MO240621C000450002024-06-14 3:59PM EDT45.000.120.090.12-0.62-83.78%2,5622,69314.75%
MO240621C000455002024-06-14 3:57PM EDT45.500.050.040.05-0.20-80.00%5585415.43%
MO240621C000460002024-06-14 3:44PM EDT46.000.030.020.03-0.08-72.73%2672,21017.58%
MO240621C000465002024-06-14 3:27PM EDT46.500.030.020.03-0.04-57.14%321,35421.49%
MO240621C000470002024-06-14 3:46PM EDT47.000.030.010.030.00-8024,42925.00%
MO240621C000475002024-06-14 2:41PM EDT47.500.010.010.03-0.02-66.67%7110,92928.71%
MO240621C000480002024-06-12 2:08PM EDT48.000.010.010.020.00-111,69630.08%
MO240621C000485002024-06-14 2:42PM EDT48.500.010.000.040.00-654,07637.50%
MO240621C000490002024-06-14 9:46AM EDT49.000.020.000.020.00-1116436.33%
MO240621C000495002024-06-13 3:18PM EDT49.500.010.000.100.00-619853.13%
MO240621C000500002024-06-14 3:31PM EDT50.000.010.000.010.00-2936,59438.28%
MO240621C000510002024-06-14 2:13PM EDT51.000.010.000.01-0.03-75.00%192543.75%
MO240621C000520002024-05-22 1:44PM EDT52.000.040.000.010.00--448.44%
MO240621C000525002024-06-10 2:14PM EDT52.500.010.000.050.00-91,38158.20%
MO240621C000530002024-06-10 9:50AM EDT53.000.020.002.130.00-23149.12%
MO240621C000540002024-05-22 3:15PM EDT54.000.010.002.130.00--2158.01%
MO240621C000550002024-06-07 12:25PM EDT55.000.010.000.080.00-3473876.56%
MO240621C000600002024-04-09 11:38AM EDT60.000.020.000.020.00-2917684.38%
MO240621C000650002024-04-30 2:57PM EDT65.000.020.000.010.00-1012496.88%
MO240621C000700002024-04-12 9:30AM EDT70.000.020.000.010.00-444112.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240621P000225002024-04-02 11:45AM EDT22.500.010.000.000.00-133250.00%
MO240621P000250002024-04-12 12:42PM EDT25.000.010.000.020.00-187156.25%
MO240621P000275002024-05-06 9:30AM EDT27.500.030.000.000.00-452650.00%
MO240621P000300002024-06-07 10:36AM EDT30.000.010.000.020.00-1766110.94%
MO240621P000325002024-06-14 9:49AM EDT32.500.010.000.020.00-1092790.63%
MO240621P000350002024-06-14 2:19PM EDT35.000.020.000.02+0.01+100.00%1,3206,95470.31%
MO240621P000370002024-06-14 3:45PM EDT37.000.010.002.130.00-1368161.13%
MO240621P000375002024-06-14 2:59PM EDT37.500.010.000.030.00-3912,87754.69%
MO240621P000380002024-06-13 11:50AM EDT38.000.030.010.05+0.02+200.00%338256.64%
MO240621P000390002024-06-14 12:20PM EDT39.000.030.010.04+0.02+200.00%913550.78%
MO240621P000400002024-06-14 3:31PM EDT40.000.020.020.040.00-1713,96542.19%
MO240621P000405002024-06-14 9:53AM EDT40.500.050.020.04+0.03+150.00%10015738.09%
MO240621P000410002024-06-14 3:53PM EDT41.000.050.030.05+0.01+25.00%10449135.55%
MO240621P000415002024-06-14 3:54PM EDT41.500.030.030.04-0.01-25.00%19641629.49%
MO240621P000420002024-06-14 3:56PM EDT42.000.040.030.06-0.01-20.00%11915927.74%
MO240621P000425002024-06-14 3:39PM EDT42.500.070.050.06+0.03+75.00%56414,60022.85%
MO240621P000430002024-06-14 12:41PM EDT43.000.070.040.08+0.02+40.00%19513819.73%
MO240621P000435002024-06-14 3:55PM EDT43.500.100.080.13+0.02+25.00%86855717.19%
MO240621P000440002024-06-14 3:52PM EDT44.000.230.170.20+0.08+53.33%96338713.77%
MO240621P000445002024-06-14 3:51PM EDT44.500.430.370.42+0.19+79.17%3,7174,21213.09%
MO240621P000450002024-06-14 3:58PM EDT45.000.770.630.78+0.26+50.98%9595,91113.67%
MO240621P000455002024-06-14 3:57PM EDT45.501.201.141.25+0.35+41.18%46784116.99%
MO240621P000460002024-06-14 3:56PM EDT46.001.711.481.71+0.41+31.54%5911,48017.58%
MO240621P000465002024-06-14 12:32PM EDT46.502.321.012.42+0.61+35.67%1623638.28%
MO240621P000470002024-06-14 12:54PM EDT47.002.672.522.76+0.68+34.17%97331.25%
MO240621P000475002024-06-14 1:01PM EDT47.503.203.103.25+0.50+18.52%1073134.38%
MO240621P000480002024-06-14 3:21PM EDT48.003.653.303.75+1.18+47.77%206038.28%
MO240621P000485002024-06-10 11:09AM EDT48.503.144.104.250.00--1041.99%
MO240621P000500002024-06-14 3:21PM EDT50.005.655.055.75+0.50+9.71%4610252.73%
MO240621P000525002024-06-14 3:21PM EDT52.508.158.108.25+0.42+5.43%103468.95%
MO240621P000540002024-06-03 9:36AM EDT54.008.658.809.800.00-2286.33%
MO240621P000550002024-06-14 3:21PM EDT55.0010.659.4510.75+1.39+15.01%204683.98%
MO240621P000600002024-06-14 3:21PM EDT60.0015.6514.7015.75-1.39-8.16%2055110.16%
MO240621P000650002024-05-01 10:41AM EDT65.0021.7018.0020.600.00-103000.00%
MO240621P000700002024-06-12 1:39PM EDT70.0024.7524.7027.100.00-15186.52%