Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819C00022500 | 2022-07-13 9:52AM EDT | 22.50 | 19.99 | 22.40 | 22.80 | 0.00 | - | 1 | 14 | 0.00% |
| MO220819C00025000 | 2022-07-01 3:32PM EDT | 25.00 | 17.30 | 18.35 | 19.10 | 0.00 | - | 1 | 2 | 0.00% |
| MO220819C00027500 | 2022-06-22 3:22PM EDT | 27.50 | 14.30 | 15.50 | 15.85 | 0.00 | - | - | 3 | 0.00% |
| MO220819C00030000 | 2022-07-25 9:40AM EDT | 30.00 | 13.60 | 15.70 | 16.00 | 0.00 | - | 10 | 13 | 219.53% |
| MO220819C00032500 | 2022-07-22 9:58AM EDT | 32.50 | 10.55 | 13.15 | 13.30 | 0.00 | - | 1 | 5 | 164.84% |
| MO220819C00034000 | 2022-08-01 1:17PM EDT | 34.00 | 10.20 | 11.70 | 11.95 | 0.00 | - | - | 2 | 155.08% |
| MO220819C00035000 | 2022-07-15 1:25PM EDT | 35.00 | 7.06 | 10.10 | 10.25 | 0.00 | - | 4 | 16 | 0.00% |
| MO220819C00037000 | 2022-08-04 10:48AM EDT | 37.00 | 7.40 | 8.70 | 9.00 | 0.00 | - | 3 | 4 | 123.05% |
| MO220819C00037500 | 2022-08-15 11:35AM EDT | 37.50 | 7.40 | 8.20 | 8.35 | 0.00 | - | 1 | 62 | 95.31% |
| MO220819C00038000 | 2022-07-20 2:18PM EDT | 38.00 | 4.75 | 7.70 | 7.85 | 0.00 | - | - | 1 | 89.06% |
| MO220819C00039000 | 2022-07-18 3:37PM EDT | 39.00 | 3.90 | 6.70 | 7.00 | 0.00 | - | - | 1 | 97.66% |
| MO220819C00039500 | 2022-07-20 11:44AM EDT | 39.50 | 3.90 | 6.15 | 6.50 | 0.00 | - | - | 2 | 86.33% |
| MO220819C00040000 | 2022-08-16 9:52AM EDT | 40.00 | 5.50 | 5.70 | 5.80 | +0.25 | +4.76% | 5 | 7,172 | 56.25% |
| MO220819C00040500 | 2022-08-08 11:33AM EDT | 40.50 | 4.02 | 5.15 | 5.40 | 0.00 | - | 2 | 2 | 62.50% |
| MO220819C00041000 | 2022-08-16 10:04AM EDT | 41.00 | 4.70 | 4.70 | 4.85 | +1.55 | +49.21% | 5 | 69 | 57.03% |
| MO220819C00041500 | 2022-07-29 3:37PM EDT | 41.50 | 2.85 | 4.20 | 4.35 | 0.00 | - | 1 | 143 | 51.95% |
| MO220819C00042000 | 2022-08-12 2:57PM EDT | 42.00 | 3.14 | 3.70 | 3.85 | 0.00 | - | 65 | 250 | 59.96% |
| MO220819C00042500 | 2022-08-16 2:26PM EDT | 42.50 | 3.34 | 3.20 | 3.35 | +0.59 | +21.45% | 19 | 14,261 | 53.52% |
| MO220819C00043000 | 2022-08-16 1:49PM EDT | 43.00 | 2.81 | 2.70 | 2.85 | +0.56 | +24.89% | 5 | 858 | 47.07% |
| MO220819C00043500 | 2022-08-16 2:39PM EDT | 43.50 | 2.18 | 2.22 | 2.36 | +0.43 | +24.57% | 25 | 869 | 41.60% |
| MO220819C00044000 | 2022-08-16 3:59PM EDT | 44.00 | 1.80 | 1.75 | 1.85 | +0.42 | +30.43% | 43 | 2,993 | 33.79% |
| MO220819C00044500 | 2022-08-16 3:56PM EDT | 44.50 | 1.30 | 1.27 | 1.37 | +0.42 | +47.73% | 9 | 1,437 | 28.52% |
| MO220819C00045000 | 2022-08-16 3:51PM EDT | 45.00 | 0.90 | 0.79 | 0.90 | +0.35 | +63.64% | 464 | 9,573 | 22.85% |
| MO220819C00045500 | 2022-08-16 3:56PM EDT | 45.50 | 0.45 | 0.43 | 0.49 | +0.20 | +80.00% | 510 | 3,365 | 18.75% |
| MO220819C00046000 | 2022-08-16 3:59PM EDT | 46.00 | 0.17 | 0.17 | 0.20 | +0.08 | +88.89% | 847 | 2,482 | 16.31% |
| MO220819C00046500 | 2022-08-16 3:04PM EDT | 46.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 360 | 1,889 | 15.43% |
| MO220819C00047000 | 2022-08-16 3:17PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 927 | 16.41% |
| MO220819C00047500 | 2022-08-16 3:55PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 26 | 2,310 | 21.49% |
| MO220819C00048000 | 2022-08-15 1:56PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 147 | 26.17% |
| MO220819C00048500 | 2022-08-02 10:28AM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 30.47% |
| MO220819C00049000 | 2022-07-27 12:28PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 90 | 37.50% |
| MO220819C00049500 | 2022-07-28 3:40PM EDT | 49.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 14 | 39.06% |
| MO220819C00050000 | 2022-08-16 1:26PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,366 | 39.06% |
| MO220819C00052500 | 2022-08-11 3:23PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 53.13% |
| MO220819C00055000 | 2022-07-27 10:15AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 68.75% |
| MO220819C00060000 | 2022-07-28 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 93.75% |
| MO220819C00065000 | 2022-06-16 2:33PM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 10 | 118.75% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819P00022500 | 2022-07-28 10:55AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 237.50% |
| MO220819P00025000 | 2022-08-02 2:47PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 228 | 200.00% |
| MO220819P00027500 | 2022-08-04 10:30AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 224 | 175.00% |
| MO220819P00030000 | 2022-08-03 3:02PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 119 | 143.75% |
| MO220819P00032500 | 2022-08-11 11:35AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 179 | 118.75% |
| MO220819P00033000 | 2022-08-11 9:30AM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,012 | 131.25% |
| MO220819P00034000 | 2022-08-09 12:47PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 120.31% |
| MO220819P00035000 | 2022-08-16 2:04PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 756 | 96.88% |
| MO220819P00036000 | 2022-08-15 12:47PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 58 | 165 | 98.44% |
| MO220819P00036500 | 2022-08-11 11:08AM EDT | 36.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 58 | 93.75% |
| MO220819P00037000 | 2022-08-11 12:18PM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 26 | 89.06% |
| MO220819P00037500 | 2022-08-16 3:20PM EDT | 37.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 11 | 1,666 | 84.38% |
| MO220819P00038000 | 2022-08-12 9:30AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 128 | 79.69% |
| MO220819P00038500 | 2022-08-12 11:16AM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 66 | 74.22% |
| MO220819P00039000 | 2022-08-15 2:51PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 302 | 594 | 68.75% |
| MO220819P00039500 | 2022-08-15 2:45PM EDT | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 51 | 64.06% |
| MO220819P00040000 | 2022-08-16 3:56PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 77 | 13,067 | 62.50% |
| MO220819P00040500 | 2022-08-16 3:18PM EDT | 40.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 21 | 213 | 57.03% |
| MO220819P00041000 | 2022-08-15 11:54AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 135 | 785 | 50.00% |
| MO220819P00041500 | 2022-08-16 11:37AM EDT | 41.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 869 | 50.78% |
| MO220819P00042000 | 2022-08-16 3:38PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 857 | 45.31% |
| MO220819P00042500 | 2022-08-16 3:20PM EDT | 42.50 | 0.06 | 0.02 | 0.03 | +0.02 | +50.00% | 34 | 14,544 | 40.23% |
| MO220819P00043000 | 2022-08-16 3:59PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 25 | 1,341 | 34.77% |
| MO220819P00043500 | 2022-08-16 3:47PM EDT | 43.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 19 | 989 | 31.25% |
| MO220819P00044000 | 2022-08-16 3:59PM EDT | 44.00 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 38 | 1,786 | 26.95% |
| MO220819P00044500 | 2022-08-16 3:21PM EDT | 44.50 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 53 | 1,110 | 23.05% |
| MO220819P00045000 | 2022-08-16 3:58PM EDT | 45.00 | 0.10 | 0.09 | 0.12 | -0.16 | -61.54% | 258 | 1,124 | 20.12% |
| MO220819P00045500 | 2022-08-16 3:59PM EDT | 45.50 | 0.20 | 0.18 | 0.23 | -0.39 | -66.10% | 345 | 321 | 17.68% |
| MO220819P00046000 | 2022-08-16 3:59PM EDT | 46.00 | 0.42 | 0.39 | 0.45 | -1.60 | -79.21% | 85 | 74 | 15.82% |
| MO220819P00046500 | 2022-08-16 10:27AM EDT | 46.50 | 0.78 | 0.74 | 0.84 | -1.84 | -70.23% | 36 | 9 | 17.19% |
| MO220819P00047000 | 2022-08-16 3:54PM EDT | 47.00 | 1.24 | 1.19 | 1.34 | -0.81 | -39.51% | 1 | 8 | 23.83% |
| MO220819P00047500 | 2022-08-16 3:25PM EDT | 47.50 | 1.75 | 1.68 | 1.81 | -0.88 | -33.46% | 2 | 123 | 26.17% |
| MO220819P00048000 | 2022-08-12 9:31AM EDT | 48.00 | 2.79 | 2.18 | 2.33 | 0.00 | - | 4 | 0 | 34.38% |
| MO220819P00049000 | 2022-08-11 10:16AM EDT | 49.00 | 3.90 | 3.15 | 3.35 | 0.00 | - | 4 | 4 | 47.66% |
| MO220819P00050000 | 2022-08-16 9:58AM EDT | 50.00 | 4.45 | 4.10 | 4.40 | -3.77 | -45.86% | 1 | 0 | 64.45% |
| MO220819P00051000 | 2022-08-16 9:58AM EDT | 51.00 | 5.45 | 5.20 | 5.35 | +5.45 | - | 3 | 0 | 67.19% |
| MO220819P00052500 | 2022-07-25 1:38PM EDT | 52.50 | 8.85 | 6.70 | 6.85 | 0.00 | - | 1 | 0 | 59.38% |
| MO220819P00055000 | 2022-08-10 12:30PM EDT | 55.00 | 10.42 | 9.20 | 9.30 | 0.00 | - | 2 | 0 | 88.28% |
© 2022 Yahoo. All rights reserved.
