Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230317C00022500 | 2022-08-08 10:16AM EST | 22.50 | 21.90 | 22.60 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| MO230317C00025000 | 2022-08-08 8:52AM EST | 25.00 | 19.55 | 20.15 | 20.35 | 0.00 | - | - | 1 | 0.00% |
| MO230317C00030000 | 2022-07-22 12:33PM EST | 30.00 | 13.35 | 15.20 | 15.40 | 0.00 | - | - | 11 | 0.00% |
| MO230317C00032500 | 2022-07-29 1:42PM EST | 32.50 | 11.85 | 12.75 | 13.00 | 0.00 | - | - | 53 | 0.00% |
| MO230317C00037500 | 2022-07-28 2:20PM EST | 37.50 | 7.70 | 8.20 | 8.35 | 0.00 | - | - | 51 | 0.00% |
| MO230317C00040000 | 2022-08-11 1:12PM EST | 40.00 | 6.28 | 6.15 | 6.35 | +0.63 | +11.15% | 2 | 321 | 0.00% |
| MO230317C00042500 | 2022-08-11 10:42AM EST | 42.50 | 4.45 | 4.35 | 4.60 | +0.50 | +12.66% | 1 | 4,481 | 21.39% |
| MO230317C00045000 | 2022-08-10 9:48AM EST | 45.00 | 2.78 | 2.97 | 3.15 | +0.18 | +6.92% | 24 | 543 | 31.98% |
| MO230317C00047500 | 2022-08-11 12:52PM EST | 47.50 | 1.94 | 1.85 | 2.02 | +0.34 | +21.25% | 64 | 613 | 35.21% |
| MO230317C00050000 | 2022-08-11 12:16PM EST | 50.00 | 1.18 | 1.10 | 1.23 | +0.26 | +28.26% | 17 | 288 | 36.99% |
| MO230317C00052500 | 2022-08-11 9:36AM EST | 52.50 | 0.63 | 0.63 | 0.70 | +0.04 | +6.78% | 16 | 22 | 37.84% |
| MO230317C00055000 | 2022-08-11 11:01AM EST | 55.00 | 0.35 | 0.33 | 0.40 | +0.06 | +20.69% | 19 | 15 | 39.06% |
| MO230317C00060000 | 2022-08-11 9:39AM EST | 60.00 | 0.09 | 0.08 | 0.14 | -0.08 | -47.06% | 2 | 10 | 41.99% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230317P00022500 | 2022-08-08 2:18PM EST | 22.50 | 0.18 | 0.14 | 0.30 | 0.00 | - | - | 0 | 122.85% |
| MO230317P00025000 | 2022-08-11 12:07PM EST | 25.00 | 0.29 | 0.21 | 0.33 | -0.01 | -3.33% | 80 | 9 | 111.72% |
| MO230317P00027500 | 2022-08-08 12:18PM EST | 27.50 | 0.43 | 0.31 | 0.44 | 0.00 | - | - | 11 | 104.20% |
| MO230317P00030000 | 2022-07-28 1:21PM EST | 30.00 | 0.65 | 0.42 | 0.53 | 0.00 | - | - | 11 | 95.31% |
| MO230317P00032500 | 2022-08-11 10:42AM EST | 32.50 | 0.64 | 0.57 | 0.70 | -0.08 | -11.11% | 25 | 9 | 88.13% |
| MO230317P00035000 | 2022-08-08 2:36PM EST | 35.00 | 1.08 | 0.82 | 0.95 | 0.00 | - | - | 8 | 82.62% |
| MO230317P00037500 | 2022-08-09 1:10PM EST | 37.50 | 1.50 | 1.21 | 1.33 | 0.00 | - | 2 | 19 | 78.52% |
| MO230317P00040000 | 2022-08-11 11:12AM EST | 40.00 | 1.84 | 1.78 | 1.87 | -0.25 | -11.96% | 2 | 62 | 75.49% |
| MO230317P00042500 | 2022-08-11 11:30AM EST | 42.50 | 2.60 | 2.59 | 2.74 | -0.55 | -17.46% | 4 | 2,629 | 74.63% |
| MO230317P00045000 | 2022-08-11 1:00PM EST | 45.00 | 3.70 | 3.65 | 3.85 | -0.70 | -15.91% | 60 | 1,212 | 74.37% |
| MO230317P00047500 | 2022-08-10 11:18AM EST | 47.50 | 5.65 | 5.00 | 5.60 | -0.20 | -3.42% | 50 | 92 | 78.03% |
| MO230317P00050000 | 2022-07-29 8:35AM EST | 50.00 | 8.26 | 6.75 | 7.15 | 0.00 | - | - | 13 | 80.08% |
| MO230317P00052500 | 2022-08-02 9:20AM EST | 52.50 | 10.30 | 8.75 | 9.15 | 0.00 | - | 1 | 4 | 85.11% |
| MO230317P00055000 | 2022-08-01 10:34AM EST | 55.00 | 12.27 | 10.95 | 11.45 | 0.00 | - | - | 10 | 92.24% |
© 2023 Yahoo. All rights reserved.
