New Zealand markets close in 6 hours 9 minutes

Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.85+0.36 (+0.83%)
At close: 04:00PM EDT
43.90 +0.05 (+0.11%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Strike:42.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240510C000425002024-05-07 3:28PM EDT2024-05-101.450.472.60+0.37+34.26%10149102.54%
MO240517C000425002024-05-07 3:28PM EDT2024-05-171.511.421.61+0.14+10.22%829,08325.10%
MO240621C000425002024-05-07 3:53PM EDT2024-06-211.851.671.87+0.31+20.13%24220,96517.33%
MO240920C000425002024-05-07 3:32PM EDT2024-09-202.282.082.35+0.23+11.22%74,30215.02%
MO241220C000425002024-05-06 3:19PM EDT2024-12-202.552.642.810.00-122,78415.16%
MO250117C000425002024-05-07 12:47PM EDT2025-01-172.652.532.96+0.04+1.53%347,99015.39%
MO250620C000425002024-05-07 1:28PM EDT2025-06-203.122.863.35+0.08+2.63%5482814.36%
MO260116C000425002024-05-07 9:51AM EDT2026-01-163.432.773.650.00-791,52413.03%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MO240510P000425002024-05-07 2:44PM EDT2024-05-100.010.010.02-0.02-66.67%4414318.75%
MO240517P000425002024-05-07 3:56PM EDT2024-05-170.060.040.06-0.03-33.33%296,14914.84%
MO240621P000425002024-05-07 3:53PM EDT2024-06-210.510.520.55-0.20-28.17%32714,42817.92%
MO240920P000425002024-05-07 3:38PM EDT2024-09-201.431.431.45-0.18-11.18%2733,14419.48%
MO241220P000425002024-05-07 3:00PM EDT2024-12-201.951.892.04-0.17-8.02%6488519.58%
MO250117P000425002024-05-07 12:26PM EDT2025-01-172.392.252.38-0.12-4.78%286,01020.89%
MO250620P000425002024-05-07 3:34PM EDT2025-06-203.593.304.65+0.14+4.06%1539729.15%
MO260116P000425002024-05-07 3:46PM EDT2026-01-164.523.904.90-0.23-4.84%1749624.84%