U.S. Markets open in 7 hrs 51 mins

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.42+0.40 (+1.00%)
At close: 4:02PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201204C000340002020-11-05 9:42AM EST34.004.300.000.000.00-100.00%
MO201204C000350002020-11-10 2:23PM EST35.004.600.000.000.00-2000.00%
MO201204C000360002020-11-10 3:31PM EST36.003.700.000.000.00-2100.00%
MO201204C000365002020-11-09 12:23PM EST36.502.490.000.000.00-100.00%
MO201204C000370002020-11-06 9:43AM EST37.002.700.000.000.00-1000.00%
MO201204C000375002020-11-10 3:46PM EST37.502.450.000.000.00-300.00%
MO201204C000380002020-11-09 1:38PM EST38.001.300.000.000.00-2400.00%
MO201204C000385002020-11-09 11:01AM EST38.501.030.000.000.00-600.00%
MO201204C000390002020-11-09 1:04PM EST39.001.020.000.000.00-3500.00%
MO201204C000395002020-11-10 2:50PM EST39.501.050.000.000.00-100.00%
MO201204C000400002020-11-10 3:59PM EST40.000.830.000.000.00-7100.00%
MO201204C000405002020-11-10 3:50PM EST40.500.650.000.000.00-3601.56%
MO201204C000410002020-11-10 3:44PM EST41.000.480.000.000.00-706.25%
MO201204C000415002020-11-10 2:20PM EST41.500.300.000.000.00-11012.50%
MO201204C000420002020-11-10 3:20PM EST42.000.250.000.000.00-6025.00%
MO201204C000425002020-11-03 10:30AM EST42.500.150.000.000.00-3025.00%
MO201204C000430002020-11-04 10:02AM EST43.000.150.000.000.00-1025.00%
MO201204C000435002020-11-10 3:57PM EST43.500.100.000.000.00-1050.00%
MO201204C000445002020-11-06 1:12PM EST44.500.050.000.000.00-2050.00%
MO201204C000450002020-10-30 9:02AM EST45.000.080.000.000.00-400050.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MO201204P000300002020-11-02 12:51PM EST30.000.180.000.000.00--050.00%
MO201204P000310002020-10-30 8:51AM EST31.000.250.000.000.00-2050.00%
MO201204P000320002020-11-06 3:41PM EST32.000.090.000.000.00-5050.00%
MO201204P000325002020-10-30 2:29PM EST32.500.110.000.000.00-400050.00%
MO201204P000330002020-11-03 9:40AM EST33.000.270.000.000.00-3050.00%
MO201204P000335002020-11-03 10:19AM EST33.500.340.000.000.00--050.00%
MO201204P000340002020-11-06 2:43PM EST34.000.180.000.000.00-2050.00%
MO201204P000345002020-11-06 3:21PM EST34.500.300.000.000.00-3050.00%
MO201204P000350002020-11-06 10:00AM EST35.000.120.000.000.00-10050.00%
MO201204P000355002020-11-09 12:43PM EST35.500.180.000.000.00-3050.00%
MO201204P000360002020-11-06 3:56PM EST36.000.580.000.000.00-27050.00%
MO201204P000365002020-11-09 12:29PM EST36.500.300.000.000.00-12050.00%
MO201204P000370002020-11-10 2:58PM EST37.000.340.000.000.00-3050.00%
MO201204P000375002020-11-10 11:51AM EST37.500.550.000.000.00-16050.00%
MO201204P000380002020-11-10 3:47PM EST38.000.480.000.000.00-549025.00%
MO201204P000385002020-11-09 1:26PM EST38.500.790.000.000.00-2025.00%
MO201204P000395002020-10-28 8:51AM EST39.500.980.000.000.00-9012.50%
MO201204P000400002020-11-04 2:56PM EST40.002.100.000.000.00-606.25%
MO201204P000410002020-10-23 8:53AM EST41.002.660.000.000.00-100.00%
MO201204P000420002020-11-10 12:51PM EST42.002.860.000.000.00-600.00%
MO201204P000425002020-11-04 11:57AM EST42.504.150.000.000.00-100.00%
MO201204P000450002020-10-22 9:53AM EST45.006.350.000.000.00--00.00%