MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240119C00022500 | 2023-05-23 3:12PM EDT | 22.50 | 22.65 | 22.05 | 22.35 | 0.00 | - | 5 | 65 | 50.44% |
| MO240119C00025000 | 2023-05-22 2:13PM EDT | 25.00 | 20.17 | 19.45 | 19.80 | 0.00 | - | 2 | 41 | 41.65% |
| MO240119C00027500 | 2023-03-22 3:59PM EDT | 27.50 | 17.74 | 17.90 | 19.90 | 0.00 | - | 6 | 2 | 66.02% |
| MO240119C00030000 | 2023-05-26 12:20PM EDT | 30.00 | 14.83 | 14.55 | 14.75 | +0.18 | +1.23% | 3 | 292 | 28.37% |
| MO240119C00032500 | 2023-05-22 3:59PM EDT | 32.50 | 12.53 | 12.05 | 12.25 | 0.00 | - | 1 | 85 | 23.44% |
| MO240119C00035000 | 2023-05-26 3:47PM EDT | 35.00 | 9.79 | 9.60 | 9.85 | -0.01 | -0.10% | 6 | 5,351 | 21.29% |
| MO240119C00037500 | 2023-05-26 1:51PM EDT | 37.50 | 7.42 | 7.25 | 7.50 | -0.07 | -0.93% | 2 | 8,865 | 18.85% |
| MO240119C00040000 | 2023-05-25 11:27AM EDT | 40.00 | 5.30 | 5.20 | 5.40 | 0.00 | - | 1 | 15,044 | 17.92% |
| MO240119C00042500 | 2023-05-26 2:56PM EDT | 42.50 | 3.52 | 3.40 | 3.70 | -0.11 | -3.03% | 43 | 2,571 | 17.93% |
| MO240119C00045000 | 2023-05-26 3:54PM EDT | 45.00 | 2.11 | 2.06 | 2.30 | -0.10 | -4.52% | 26 | 8,980 | 17.33% |
| MO240119C00047500 | 2023-05-26 3:54PM EDT | 47.50 | 1.14 | 1.04 | 1.23 | -0.06 | -5.00% | 72 | 9,898 | 16.29% |
| MO240119C00050000 | 2023-05-26 2:57PM EDT | 50.00 | 0.56 | 0.54 | 0.56 | +0.01 | +1.82% | 128 | 13,339 | 15.36% |
| MO240119C00052500 | 2023-05-26 1:46PM EDT | 52.50 | 0.25 | 0.25 | 0.26 | 0.00 | - | 14 | 5,844 | 15.33% |
| MO240119C00055000 | 2023-05-26 10:48AM EDT | 55.00 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 24 | 5,608 | 15.77% |
| MO240119C00057500 | 2023-05-24 1:12PM EDT | 57.50 | 0.07 | 0.02 | 0.10 | 0.00 | - | 22 | 1,973 | 17.48% |
| MO240119C00060000 | 2023-05-24 10:43AM EDT | 60.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 6,605 | 18.65% |
| MO240119C00062500 | 2023-05-22 2:02PM EDT | 62.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 705 | 21.97% |
| MO240119C00065000 | 2023-05-05 3:49PM EDT | 65.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 20 | 710 | 23.58% |
| MO240119C00070000 | 2023-05-10 10:01AM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 838 | 24.41% |
| MO240119C00075000 | 2023-04-27 12:18PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 379 | 25.39% |
| MO240119C00080000 | 2023-03-03 12:10PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 393 | 28.13% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240119P00022500 | 2023-05-18 12:18PM EDT | 22.50 | 0.12 | 0.07 | 0.12 | 0.00 | - | 20 | 1,344 | 44.53% |
| MO240119P00025000 | 2023-05-25 2:02PM EDT | 25.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 4 | 346 | 40.43% |
| MO240119P00027500 | 2023-05-25 11:32AM EDT | 27.50 | 0.25 | 0.15 | 0.21 | 0.00 | - | 2 | 4,975 | 36.43% |
| MO240119P00030000 | 2023-05-26 2:22PM EDT | 30.00 | 0.30 | 0.25 | 0.31 | -0.02 | -6.25% | 4 | 2,119 | 33.64% |
| MO240119P00032500 | 2023-05-18 2:32PM EDT | 32.50 | 0.53 | 0.39 | 0.47 | 0.00 | - | 4 | 5,513 | 31.25% |
| MO240119P00035000 | 2023-05-26 3:38PM EDT | 35.00 | 0.68 | 0.63 | 0.75 | -0.06 | -8.11% | 85 | 6,792 | 29.59% |
| MO240119P00037500 | 2023-05-25 1:55PM EDT | 37.50 | 1.09 | 1.01 | 1.12 | 0.00 | - | 2 | 4,703 | 27.59% |
| MO240119P00040000 | 2023-05-26 3:17PM EDT | 40.00 | 1.60 | 1.55 | 1.69 | -0.03 | -1.84% | 27 | 10,116 | 26.06% |
| MO240119P00042500 | 2023-05-26 2:58PM EDT | 42.50 | 2.44 | 2.39 | 2.57 | +0.02 | +0.83% | 149 | 9,883 | 25.29% |
| MO240119P00045000 | 2023-05-25 11:37AM EDT | 45.00 | 3.70 | 3.55 | 3.70 | 0.00 | - | 14 | 11,674 | 24.41% |
| MO240119P00047500 | 2023-05-26 3:44PM EDT | 47.50 | 5.10 | 5.05 | 5.45 | +0.20 | +4.08% | 1 | 4,256 | 26.01% |
| MO240119P00050000 | 2023-05-18 1:44PM EDT | 50.00 | 7.18 | 7.05 | 7.35 | 0.00 | - | 8 | 806 | 27.15% |
| MO240119P00052500 | 2023-05-19 12:16PM EDT | 52.50 | 8.86 | 9.10 | 9.60 | 0.00 | - | 1 | 369 | 29.83% |
| MO240119P00055000 | 2023-05-24 2:22PM EDT | 55.00 | 11.30 | 11.40 | 11.95 | 0.00 | - | 2 | 517 | 32.65% |
| MO240119P00057500 | 2023-03-13 10:55AM EDT | 57.50 | 12.20 | 13.30 | 13.75 | 0.00 | - | 2 | 623 | 29.42% |
| MO240119P00060000 | 2023-05-08 9:49AM EDT | 60.00 | 14.23 | 16.20 | 16.65 | 0.00 | - | 5 | 670 | 36.80% |
| MO240119P00062500 | 2023-03-10 4:11PM EDT | 62.50 | 16.80 | 18.45 | 19.10 | 0.00 | - | 3 | 9 | 39.32% |
| MO240119P00065000 | 2023-05-24 2:40PM EDT | 65.00 | 20.90 | 20.90 | 21.55 | 0.00 | - | 2 | 1,122 | 41.60% |
| MO240119P00070000 | 2023-05-24 2:16PM EDT | 70.00 | 25.85 | 25.90 | 26.45 | 0.00 | - | 2 | 465 | 45.51% |
| MO240119P00075000 | 2023-04-18 9:52AM EDT | 75.00 | 29.80 | 30.30 | 30.85 | 0.00 | - | 5 | 663 | 41.02% |
| MO240119P00080000 | 2023-05-24 2:19PM EDT | 80.00 | 35.75 | 35.90 | 36.35 | 0.00 | - | 2 | 55 | 52.78% |
© 2023 Yahoo. All rights reserved.