MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616C00022500 | 2023-06-07 3:48PM EDT | 22.50 | 22.70 | 22.45 | 23.00 | 0.00 | - | 3 | 237 | 175.00% |
| MO230616C00025000 | 2023-05-10 12:12PM EDT | 25.00 | 20.80 | 19.95 | 20.50 | 0.00 | - | 1 | 16 | 150.00% |
| MO230616C00027500 | 2023-05-19 2:16PM EDT | 27.50 | 17.72 | 17.45 | 18.00 | 0.00 | - | 16 | 67 | 128.13% |
| MO230616C00030000 | 2023-06-07 2:31PM EDT | 30.00 | 15.15 | 14.95 | 15.50 | 0.00 | - | 3 | 67 | 106.25% |
| MO230616C00032500 | 2023-06-01 10:49AM EDT | 32.50 | 12.10 | 12.45 | 13.00 | 0.00 | - | 1 | 54 | 87.50% |
| MO230616C00035000 | 2023-06-08 10:41AM EDT | 35.00 | 10.20 | 9.95 | 10.50 | 0.00 | - | 10 | 261 | 68.75% |
| MO230616C00036000 | 2023-05-25 10:36AM EDT | 36.00 | 8.67 | 8.95 | 9.50 | 0.00 | - | - | 28 | 62.50% |
| MO230616C00037500 | 2023-06-08 3:39PM EDT | 37.50 | 7.79 | 7.45 | 8.00 | 0.00 | - | 1 | 396 | 53.13% |
| MO230616C00040000 | 2023-06-09 12:57PM EDT | 40.00 | 5.30 | 5.00 | 5.50 | -0.04 | -0.75% | 30 | 629 | 76.95% |
| MO230616C00040500 | 2023-06-08 9:45AM EDT | 40.50 | 4.55 | 4.45 | 5.00 | 0.00 | - | 3 | 8 | 71.29% |
| MO230616C00041000 | 2023-06-09 11:01AM EDT | 41.00 | 4.50 | 3.95 | 4.50 | +1.31 | +41.07% | 35 | 35 | 65.63% |
| MO230616C00041500 | 2023-06-01 10:17AM EDT | 41.50 | 3.35 | 3.45 | 4.00 | 0.00 | - | 1 | 7 | 59.96% |
| MO230616C00042000 | 2023-06-02 9:38AM EDT | 42.00 | 2.70 | 2.98 | 3.50 | 0.00 | - | 3 | 8 | 54.10% |
| MO230616C00042500 | 2023-06-09 2:36PM EDT | 42.50 | 2.83 | 2.49 | 3.10 | +0.14 | +5.20% | 46 | 3,616 | 54.39% |
| MO230616C00043000 | 2023-06-09 2:35PM EDT | 43.00 | 2.37 | 1.99 | 2.52 | +0.27 | +12.86% | 40 | 48 | 43.56% |
| MO230616C00043500 | 2023-06-07 2:05PM EDT | 43.50 | 1.64 | 1.48 | 2.04 | 0.00 | - | 1 | 95 | 38.38% |
| MO230616C00044000 | 2023-06-09 3:32PM EDT | 44.00 | 1.36 | 1.08 | 1.34 | +0.01 | +0.74% | 36 | 312 | 20.90% |
| MO230616C00044500 | 2023-06-09 2:43PM EDT | 44.50 | 0.90 | 0.67 | 0.98 | 0.00 | - | 123 | 1,062 | 22.07% |
| MO230616C00045000 | 2023-06-09 3:59PM EDT | 45.00 | 0.37 | 0.35 | 0.41 | -0.09 | -19.57% | 1,250 | 16,692 | 11.52% |
| MO230616C00045500 | 2023-06-09 3:52PM EDT | 45.50 | 0.15 | 0.10 | 0.16 | -0.06 | -28.57% | 1,029 | 2,371 | 11.08% |
| MO230616C00046000 | 2023-06-09 3:51PM EDT | 46.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 1,031 | 2,242 | 12.70% |
| MO230616C00046500 | 2023-06-09 3:09PM EDT | 46.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 81 | 637 | 15.04% |
| MO230616C00047000 | 2023-06-07 3:24PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 457 | 17.97% |
| MO230616C00047500 | 2023-06-09 3:43PM EDT | 47.50 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 40 | 13,719 | 21.88% |
| MO230616C00048000 | 2023-06-09 10:36AM EDT | 48.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 80 | 62 | 25.39% |
| MO230616C00048500 | 2023-06-09 12:17PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 14 | 24.22% |
| MO230616C00049000 | 2023-06-06 2:25PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 92 | 27.34% |
| MO230616C00049500 | 2023-06-06 2:24PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 30 | 29.69% |
| MO230616C00050000 | 2023-06-09 3:15PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 13,451 | 32.81% |
| MO230616C00051000 | 2023-06-01 9:32AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 41 | 38.28% |
| MO230616C00052500 | 2023-06-02 12:48PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,826 | 46.09% |
| MO230616C00055000 | 2023-06-08 10:11AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 1,426 | 53.13% |
| MO230616C00060000 | 2023-05-22 12:11PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,477 | 75.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616P00022500 | 2023-03-20 9:58AM EDT | 22.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 230 | 187.50% |
| MO230616P00025000 | 2023-04-03 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 165 | 150.00% |
| MO230616P00027500 | 2023-05-19 2:16PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,724 | 128.13% |
| MO230616P00030000 | 2023-05-26 3:21PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 464 | 106.25% |
| MO230616P00032500 | 2023-05-18 9:45AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,831 | 50.00% |
| MO230616P00035000 | 2023-06-07 3:00PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,908 | 68.75% |
| MO230616P00036000 | 2023-06-02 1:01PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 62.50% |
| MO230616P00037000 | 2023-05-31 9:58AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 56.25% |
| MO230616P00037500 | 2023-06-02 10:01AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,075 | 53.13% |
| MO230616P00038000 | 2023-06-02 12:19PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 50.00% |
| MO230616P00039000 | 2023-06-08 12:33PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 44 | 46.88% |
| MO230616P00039500 | 2023-06-07 12:27PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 42.97% |
| MO230616P00040000 | 2023-06-09 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 10,191 | 43.75% |
| MO230616P00040500 | 2023-06-08 3:30PM EDT | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 127 | 42.58% |
| MO230616P00041000 | 2023-06-08 11:48AM EDT | 41.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 43 | 40.63% |
| MO230616P00041500 | 2023-06-09 3:52PM EDT | 41.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 41 | 147 | 38.28% |
| MO230616P00042000 | 2023-06-09 3:26PM EDT | 42.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 11 | 670 | 33.79% |
| MO230616P00042500 | 2023-06-09 3:50PM EDT | 42.50 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 85 | 10,766 | 30.66% |
| MO230616P00043000 | 2023-06-09 3:48PM EDT | 43.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 17 | 1,338 | 25.00% |
| MO230616P00043500 | 2023-06-09 3:59PM EDT | 43.50 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 158 | 2,884 | 24.90% |
| MO230616P00044000 | 2023-06-09 3:59PM EDT | 44.00 | 0.21 | 0.18 | 0.22 | -0.01 | -4.55% | 495 | 2,248 | 26.66% |
| MO230616P00044500 | 2023-06-09 3:53PM EDT | 44.50 | 0.40 | 0.38 | 0.50 | +0.02 | +5.26% | 308 | 707 | 32.67% |
| MO230616P00045000 | 2023-06-09 3:47PM EDT | 45.00 | 0.70 | 0.70 | 0.86 | -0.02 | -2.78% | 681 | 11,741 | 38.77% |
| MO230616P00045500 | 2023-06-09 3:32PM EDT | 45.50 | 1.05 | 0.94 | 1.30 | -0.07 | -6.25% | 99 | 64 | 46.09% |
| MO230616P00046000 | 2023-06-09 3:36PM EDT | 46.00 | 1.59 | 1.58 | 1.94 | +0.01 | +0.63% | 45 | 79 | 52.93% |
| MO230616P00047000 | 2023-06-06 1:44PM EDT | 47.00 | 3.20 | 2.44 | 2.96 | 0.00 | - | 8 | 11 | 65.23% |
| MO230616P00047500 | 2023-06-09 3:41PM EDT | 47.50 | 3.10 | 2.92 | 3.50 | +0.05 | +1.64% | 36 | 10,037 | 72.31% |
| MO230616P00048000 | 2023-05-26 10:43AM EDT | 48.00 | 4.00 | 3.40 | 4.00 | 0.00 | - | 4 | 3 | 78.22% |
| MO230616P00049000 | 2023-06-02 11:01AM EDT | 49.00 | 4.80 | 4.40 | 4.95 | 0.00 | - | 1 | 3 | 88.87% |
| MO230616P00050000 | 2023-06-09 1:32PM EDT | 50.00 | 5.68 | 5.40 | 5.95 | -0.57 | -9.12% | 10 | 964 | 99.80% |
| MO230616P00051000 | 2023-05-24 11:43AM EDT | 51.00 | 6.75 | 6.40 | 6.95 | 0.00 | - | - | 3 | 110.06% |
| MO230616P00052000 | 2023-05-23 3:49PM EDT | 52.00 | 7.73 | 7.35 | 7.95 | 0.00 | - | - | 1 | 118.46% |
| MO230616P00052500 | 2023-05-15 10:16AM EDT | 52.50 | 7.55 | 7.90 | 8.45 | 0.00 | - | 2 | 204 | 124.41% |
| MO230616P00055000 | 2023-06-01 10:35AM EDT | 55.00 | 11.19 | 10.40 | 10.95 | 0.00 | - | 4 | 254 | 146.39% |
| MO230616P00060000 | 2023-05-30 12:49PM EDT | 60.00 | 16.82 | 15.40 | 15.95 | 0.00 | - | 17 | 111 | 184.38% |
© 2023 Yahoo. All rights reserved.