Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240119C00022500 | 2022-09-26 1:09PM EDT | 22.50 | 19.16 | 18.45 | 19.05 | 0.00 | - | 1 | 35 | 38.77% |
| MO240119C00025000 | 2022-09-23 1:23PM EDT | 25.00 | 17.10 | 16.25 | 16.55 | 0.00 | - | 4 | 8 | 33.11% |
| MO240119C00027500 | 2022-09-13 3:10PM EDT | 27.50 | 15.80 | 13.90 | 14.15 | 0.00 | - | 5 | 1 | 29.30% |
| MO240119C00030000 | 2022-09-27 1:04PM EDT | 30.00 | 11.70 | 11.60 | 11.80 | -2.25 | -16.13% | 5 | 329 | 26.03% |
| MO240119C00032500 | 2022-09-23 12:33PM EDT | 32.50 | 10.10 | 9.55 | 9.80 | 0.00 | - | 3 | 165 | 25.54% |
| MO240119C00035000 | 2022-09-27 1:36PM EDT | 35.00 | 7.55 | 7.60 | 7.80 | -0.90 | -10.65% | 17 | 8,659 | 23.80% |
| MO240119C00037500 | 2022-09-27 12:26PM EDT | 37.50 | 6.02 | 5.95 | 6.00 | -0.48 | -7.38% | 42 | 10,473 | 22.36% |
| MO240119C00040000 | 2022-09-26 1:50PM EDT | 40.00 | 4.85 | 4.55 | 4.65 | 0.00 | - | 21 | 14,870 | 22.33% |
| MO240119C00042500 | 2022-09-27 2:20PM EDT | 42.50 | 3.42 | 3.35 | 3.50 | -0.27 | -7.32% | 6 | 1,265 | 22.06% |
| MO240119C00045000 | 2022-09-27 1:06PM EDT | 45.00 | 2.45 | 2.47 | 2.57 | -0.35 | -12.50% | 32 | 4,174 | 21.79% |
| MO240119C00047500 | 2022-09-27 2:12PM EDT | 47.50 | 1.72 | 1.75 | 1.91 | -0.23 | -11.79% | 14 | 1,734 | 21.91% |
| MO240119C00050000 | 2022-09-27 1:43PM EDT | 50.00 | 1.26 | 1.24 | 1.35 | -0.05 | -3.82% | 51 | 2,981 | 21.66% |
| MO240119C00052500 | 2022-09-27 12:07PM EDT | 52.50 | 0.87 | 0.85 | 0.93 | -0.12 | -12.12% | 8 | 1,208 | 21.39% |
| MO240119C00055000 | 2022-09-27 1:42PM EDT | 55.00 | 0.62 | 0.61 | 0.68 | -0.08 | -11.43% | 24 | 2,263 | 21.63% |
| MO240119C00057500 | 2022-09-27 1:43PM EDT | 57.50 | 0.47 | 0.40 | 0.50 | +0.02 | +4.44% | 38 | 478 | 21.90% |
| MO240119C00060000 | 2022-09-27 10:58AM EDT | 60.00 | 0.38 | 0.30 | 0.38 | 0.00 | - | 4 | 5,015 | 22.32% |
| MO240119C00062500 | 2022-09-27 12:01PM EDT | 62.50 | 0.27 | 0.23 | 0.30 | 0.00 | - | 2 | 114 | 22.85% |
| MO240119C00065000 | 2022-09-27 1:53PM EDT | 65.00 | 0.20 | 0.15 | 0.22 | 0.00 | - | 7 | 358 | 23.00% |
| MO240119C00070000 | 2022-09-27 12:04PM EDT | 70.00 | 0.12 | 0.05 | 0.21 | -0.05 | -29.41% | 2 | 477 | 25.59% |
| MO240119C00075000 | 2022-09-20 2:19PM EDT | 75.00 | 0.08 | 0.04 | 0.19 | 0.00 | - | 9 | 77 | 27.64% |
| MO240119C00080000 | 2022-09-21 2:34PM EDT | 80.00 | 0.15 | 0.05 | 0.17 | 0.00 | - | 50 | 236 | 29.40% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240119P00022500 | 2022-09-22 11:39AM EDT | 22.50 | 0.73 | 0.78 | 0.91 | 0.00 | - | 11 | 175 | 44.75% |
| MO240119P00025000 | 2022-09-26 11:17AM EDT | 25.00 | 1.07 | 1.08 | 1.19 | 0.00 | - | 5 | 209 | 41.92% |
| MO240119P00027500 | 2022-09-19 11:51AM EDT | 27.50 | 1.26 | 1.41 | 1.54 | 0.00 | - | 4,000 | 4,582 | 39.37% |
| MO240119P00030000 | 2022-09-23 2:52PM EDT | 30.00 | 1.90 | 1.84 | 2.00 | 0.00 | - | 2 | 225 | 37.24% |
| MO240119P00032500 | 2022-09-23 1:57PM EDT | 32.50 | 2.35 | 2.42 | 2.59 | 0.00 | - | 5 | 361 | 35.45% |
| MO240119P00035000 | 2022-09-27 2:03PM EDT | 35.00 | 3.30 | 3.10 | 3.30 | +0.20 | +6.45% | 5 | 856 | 33.74% |
| MO240119P00037500 | 2022-09-23 12:49PM EDT | 37.50 | 3.85 | 4.00 | 4.25 | 0.00 | - | 21 | 1,079 | 32.73% |
| MO240119P00040000 | 2022-09-27 2:38PM EDT | 40.00 | 5.30 | 5.15 | 5.30 | +0.28 | +5.58% | 14 | 3,390 | 31.42% |
| MO240119P00042500 | 2022-09-27 2:07PM EDT | 42.50 | 6.59 | 6.45 | 6.65 | +0.39 | +6.29% | 15 | 3,761 | 30.92% |
| MO240119P00045000 | 2022-09-27 1:21PM EDT | 45.00 | 8.15 | 7.95 | 8.20 | +0.65 | +8.67% | 2 | 8,503 | 30.65% |
| MO240119P00047500 | 2022-09-27 10:39AM EDT | 47.50 | 9.20 | 9.40 | 9.95 | +0.35 | +3.95% | 5 | 1,902 | 30.69% |
| MO240119P00050000 | 2022-09-23 12:13PM EDT | 50.00 | 11.45 | 11.35 | 11.80 | 0.00 | - | 20 | 504 | 30.59% |
| MO240119P00052500 | 2022-09-19 12:39PM EDT | 52.50 | 12.40 | 13.45 | 13.90 | 0.00 | - | 18 | 177 | 31.34% |
| MO240119P00055000 | 2022-08-23 12:48PM EDT | 55.00 | 12.90 | 13.25 | 13.75 | 0.00 | - | 1 | 293 | 0.00% |
| MO240119P00057500 | 2022-09-23 12:34PM EDT | 57.50 | 17.47 | 17.55 | 18.55 | 0.00 | - | 4 | 630 | 34.44% |
| MO240119P00060000 | 2022-09-23 12:14PM EDT | 60.00 | 19.57 | 20.00 | 20.75 | 0.00 | - | 3 | 669 | 34.69% |
| MO240119P00062500 | 2022-08-16 3:32PM EDT | 62.50 | 18.84 | 21.20 | 22.10 | 0.00 | - | 6 | 12 | 26.91% |
| MO240119P00065000 | 2022-09-27 9:57AM EDT | 65.00 | 23.65 | 24.65 | 25.20 | +0.41 | +1.76% | 1 | 1,111 | 34.47% |
| MO240119P00070000 | 2022-09-27 12:01PM EDT | 70.00 | 29.25 | 29.20 | 29.80 | +0.15 | +0.52% | 1 | 462 | 34.11% |
| MO240119P00075000 | 2022-08-10 10:06AM EDT | 75.00 | 31.20 | 30.85 | 31.90 | 0.00 | - | 2 | 692 | 0.00% |
| MO240119P00080000 | 2022-09-14 1:52PM EDT | 80.00 | 38.50 | 38.90 | 39.55 | 0.00 | - | 10 | 38 | 36.67% |
© 2022 Yahoo. All rights reserved.
