Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616C00022500 | 2023-01-17 11:40AM EST | 22.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230616C00025000 | 2023-01-25 1:55PM EST | 25.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MO230616C00030000 | 2023-01-18 3:59PM EST | 30.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO230616C00032500 | 2022-12-20 1:44PM EST | 32.50 | 14.00 | 12.55 | 12.75 | 0.00 | - | 75 | 0 | 0.00% |
| MO230616C00035000 | 2023-02-06 11:10AM EST | 35.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MO230616C00037500 | 2023-02-03 1:06PM EST | 37.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO230616C00040000 | 2023-02-03 1:04PM EST | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MO230616C00042500 | 2023-02-06 2:00PM EST | 42.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MO230616C00045000 | 2023-02-06 3:10PM EST | 45.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| MO230616C00047500 | 2023-02-06 2:50PM EST | 47.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.78% |
| MO230616C00050000 | 2023-02-06 3:42PM EST | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| MO230616C00052500 | 2023-02-06 3:52PM EST | 52.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| MO230616C00055000 | 2023-02-06 1:35PM EST | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MO230616C00060000 | 2023-02-03 1:23PM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616P00022500 | 2023-02-01 2:14PM EST | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO230616P00025000 | 2023-01-25 1:55PM EST | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MO230616P00027500 | 2023-01-20 2:21PM EST | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 25.00% |
| MO230616P00030000 | 2023-02-02 3:46PM EST | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MO230616P00032500 | 2023-02-02 11:16AM EST | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO230616P00035000 | 2023-02-03 3:24PM EST | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MO230616P00037500 | 2023-02-03 2:13PM EST | 37.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MO230616P00040000 | 2023-02-06 2:21PM EST | 40.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MO230616P00042500 | 2023-02-06 10:33AM EST | 42.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MO230616P00045000 | 2023-02-06 3:56PM EST | 45.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MO230616P00047500 | 2023-02-06 3:26PM EST | 47.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO230616P00050000 | 2023-02-06 10:52AM EST | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230616P00052500 | 2023-02-03 1:04PM EST | 52.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MO230616P00055000 | 2023-02-03 11:26AM EST | 55.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO230616P00060000 | 2023-01-18 11:15AM EST | 60.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
