Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230120C00020000 | 2022-10-03 10:31AM EDT | 20.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO230120C00022500 | 2022-10-04 2:10PM EDT | 22.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO230120C00025000 | 2022-09-27 3:38PM EDT | 25.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230120C00027500 | 2022-09-23 2:52PM EDT | 27.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO230120C00030000 | 2022-10-04 3:59PM EDT | 30.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO230120C00032500 | 2022-09-30 3:19PM EDT | 32.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230120C00035000 | 2022-10-05 9:38AM EDT | 35.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO230120C00037500 | 2022-10-05 3:01PM EDT | 37.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MO230120C00040000 | 2022-10-04 10:01AM EDT | 40.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO230120C00042500 | 2022-10-05 2:39PM EDT | 42.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MO230120C00045000 | 2022-10-05 3:54PM EDT | 45.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| MO230120C00047500 | 2022-10-05 3:39PM EDT | 47.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| MO230120C00050000 | 2022-10-05 3:18PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MO230120C00052500 | 2022-10-05 9:34AM EDT | 52.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO230120C00055000 | 2022-10-05 10:35AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MO230120C00057500 | 2022-10-04 9:30AM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MO230120C00060000 | 2022-10-05 3:05PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MO230120C00062500 | 2022-09-28 9:30AM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MO230120C00065000 | 2022-10-04 9:42AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MO230120C00070000 | 2022-09-23 3:36PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MO230120C00075000 | 2022-10-05 9:40AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230120P00020000 | 2022-10-05 3:47PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO230120P00022500 | 2022-10-03 3:45PM EDT | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MO230120P00025000 | 2022-10-03 3:45PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MO230120P00027500 | 2022-10-03 12:35PM EDT | 27.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO230120P00030000 | 2022-10-05 3:33PM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MO230120P00032500 | 2022-10-04 10:21AM EDT | 32.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO230120P00035000 | 2022-10-05 3:13PM EDT | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| MO230120P00037500 | 2022-10-05 3:39PM EDT | 37.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MO230120P00040000 | 2022-10-05 3:45PM EDT | 40.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| MO230120P00042500 | 2022-10-05 3:45PM EDT | 42.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| MO230120P00045000 | 2022-10-04 12:24PM EDT | 45.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MO230120P00047500 | 2022-10-05 2:02PM EDT | 47.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO230120P00050000 | 2022-10-04 10:41AM EDT | 50.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230120P00052500 | 2022-09-27 12:45PM EDT | 52.50 | 12.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO230120P00055000 | 2022-10-03 12:08PM EDT | 55.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MO230120P00057500 | 2022-08-26 11:24AM EDT | 57.50 | 12.84 | 15.75 | 16.65 | 0.00 | - | 1 | 370 | 59.99% |
| MO230120P00060000 | 2022-09-30 11:38AM EDT | 60.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO230120P00062500 | 2022-08-01 12:46PM EDT | 62.50 | 19.50 | 18.25 | 18.55 | 0.00 | - | 1 | 28 | 0.00% |
| MO230120P00065000 | 2022-09-29 11:12AM EDT | 65.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO230120P00070000 | 2022-10-05 2:18PM EDT | 70.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO230120P00075000 | 2022-07-29 12:38PM EDT | 75.00 | 31.70 | 29.60 | 30.70 | 0.00 | - | 656 | 689 | 0.00% |
© 2022 Yahoo. All rights reserved.
