Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240119C00022500 | 2022-08-04 1:05PM EST | 22.50 | 21.80 | 22.55 | 23.20 | 0.00 | - | 1 | 36 | 61.33% |
| MO240119C00025000 | 2022-01-05 1:07PM EST | 25.00 | 24.00 | 21.00 | 26.00 | +1.35 | +5.96% | 10 | 12 | 89.47% |
| MO240119C00030000 | 2022-08-11 1:33PM EST | 30.00 | 15.25 | 15.15 | 15.80 | +0.90 | +6.27% | 2 | 296 | 44.70% |
| MO240119C00032500 | 2022-08-05 10:27AM EST | 32.50 | 11.93 | 12.85 | 13.45 | 0.00 | - | 8 | 137 | 39.59% |
| MO240119C00035000 | 2022-08-11 9:16AM EST | 35.00 | 10.75 | 10.70 | 11.00 | +0.75 | +7.50% | 10 | 7,512 | 33.69% |
| MO240119C00037500 | 2022-08-11 11:31AM EST | 37.50 | 8.95 | 8.70 | 9.20 | +0.90 | +11.18% | 94 | 10,682 | 32.72% |
| MO240119C00040000 | 2022-08-11 10:25AM EST | 40.00 | 7.05 | 6.90 | 7.40 | +0.50 | +7.63% | 4 | 14,935 | 30.71% |
| MO240119C00042500 | 2022-08-11 10:08AM EST | 42.50 | 5.50 | 5.40 | 5.90 | +0.40 | +7.84% | 11 | 1,365 | 29.65% |
| MO240119C00045000 | 2022-08-11 12:26PM EST | 45.00 | 4.35 | 4.20 | 4.60 | +0.56 | +14.78% | 7 | 3,601 | 28.70% |
| MO240119C00047500 | 2022-08-11 12:26PM EST | 47.50 | 3.27 | 3.10 | 3.60 | +0.28 | +9.36% | 4 | 1,765 | 28.42% |
| MO240119C00050000 | 2022-08-11 1:16PM EST | 50.00 | 2.45 | 2.40 | 2.50 | +0.28 | +12.90% | 159 | 2,123 | 26.45% |
| MO240119C00052500 | 2022-08-11 12:03PM EST | 52.50 | 1.70 | 1.59 | 1.88 | +0.10 | +6.25% | 8 | 1,037 | 26.34% |
| MO240119C00055000 | 2022-08-11 11:22AM EST | 55.00 | 1.31 | 1.05 | 1.31 | +0.16 | +13.91% | 44 | 2,345 | 25.59% |
| MO240119C00057500 | 2022-08-11 12:18PM EST | 57.50 | 0.95 | 0.78 | 0.95 | +0.10 | +11.76% | 1 | 505 | 25.49% |
| MO240119C00060000 | 2022-08-11 9:37AM EST | 60.00 | 0.69 | 0.57 | 0.79 | +0.04 | +6.15% | 1 | 915 | 26.49% |
| MO240119C00062500 | 2022-08-04 10:55AM EST | 62.50 | 0.45 | 0.39 | 0.60 | 0.00 | - | - | 36 | 26.71% |
| MO240119C00065000 | 2022-08-08 1:31PM EST | 65.00 | 0.35 | 0.27 | 0.39 | 0.00 | - | 11 | 275 | 25.98% |
| MO240119C00070000 | 2022-08-11 12:04PM EST | 70.00 | 0.23 | 0.19 | 0.26 | 0.00 | - | 31 | 444 | 27.22% |
| MO240119C00075000 | 2022-08-02 10:40AM EST | 75.00 | 0.16 | 0.00 | 0.28 | 0.00 | - | 2 | 72 | 30.71% |
| MO240119C00080000 | 2022-07-21 12:45PM EST | 80.00 | 0.21 | 0.04 | 0.12 | 0.00 | - | - | 175 | 29.20% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240119P00022500 | 2022-08-08 12:26PM EST | 22.50 | 0.74 | 0.59 | 0.84 | 0.00 | - | 1 | 53 | 52.34% |
| MO240119P00025000 | 2022-08-10 1:18PM EST | 25.00 | 0.98 | 0.80 | 1.02 | -0.07 | -6.67% | 20 | 250 | 50.44% |
| MO240119P00027500 | 2022-08-05 10:39AM EST | 27.50 | 1.32 | 1.11 | 1.33 | 0.00 | - | 2 | 72 | 47.75% |
| MO240119P00030000 | 2022-08-05 11:17AM EST | 30.00 | 1.74 | 1.42 | 1.64 | 0.00 | - | 2 | 180 | 44.51% |
| MO240119P00032500 | 2022-08-11 9:18AM EST | 32.50 | 2.14 | 1.85 | 2.09 | +0.02 | +0.94% | 3 | 332 | 42.18% |
| MO240119P00035000 | 2022-08-09 1:19PM EST | 35.00 | 2.72 | 2.42 | 2.65 | 0.00 | - | 1 | 759 | 40.10% |
| MO240119P00037500 | 2022-08-11 10:52AM EST | 37.50 | 3.20 | 3.05 | 3.30 | -0.40 | -11.11% | 3 | 1,101 | 37.98% |
| MO240119P00040000 | 2022-08-10 2:26PM EST | 40.00 | 4.13 | 3.80 | 4.00 | -0.22 | -5.06% | 5 | 3,136 | 35.49% |
| MO240119P00042500 | 2022-08-11 11:20AM EST | 42.50 | 5.05 | 4.90 | 5.30 | -0.52 | -9.34% | 4 | 2,918 | 35.90% |
| MO240119P00045000 | 2022-08-10 2:01PM EST | 45.00 | 6.66 | 6.15 | 6.50 | -0.21 | -3.06% | 1 | 8,584 | 34.74% |
| MO240119P00047500 | 2022-08-10 2:39PM EST | 47.50 | 7.91 | 7.45 | 8.10 | -0.54 | -6.39% | 2 | 1,919 | 35.02% |
| MO240119P00050000 | 2022-08-10 8:30AM EST | 50.00 | 9.77 | 9.00 | 9.65 | +0.02 | +0.21% | 1 | 520 | 34.19% |
| MO240119P00052500 | 2022-08-08 11:23AM EST | 52.50 | 12.50 | 10.85 | 11.70 | 0.00 | - | 10 | 174 | 35.57% |
| MO240119P00055000 | 2022-08-04 9:05AM EST | 55.00 | 13.90 | 12.75 | 13.45 | 0.00 | - | 4 | 293 | 34.47% |
| MO240119P00057500 | 2022-08-05 10:58AM EST | 57.50 | 15.95 | 14.75 | 15.60 | 0.00 | - | 8 | 625 | 35.32% |
| MO240119P00060000 | 2021-10-27 10:53AM EST | 60.00 | 15.55 | 20.75 | 24.50 | 0.00 | - | 3 | 6 | 66.15% |
| MO240119P00062500 | 2022-08-08 11:23AM EST | 62.50 | 21.00 | 18.90 | 19.90 | 0.00 | - | - | 15 | 35.57% |
| MO240119P00065000 | 2021-10-22 9:07AM EST | 65.00 | 22.75 | 24.40 | 29.00 | 0.00 | - | 2 | 6 | 66.47% |
| MO240119P00070000 | 2021-12-22 11:24AM EST | 70.00 | 27.50 | 22.50 | 27.00 | 0.00 | - | 6 | 153 | 38.60% |
| MO240119P00075000 | 2022-08-10 9:06AM EST | 75.00 | 31.20 | 30.60 | 31.30 | -0.90 | -2.80% | 2 | 692 | 33.74% |
| MO240119P00080000 | 2022-08-09 1:37PM EST | 80.00 | 36.65 | 35.40 | 36.05 | 0.00 | - | 1 | 38 | 31.59% |
© 2023 Yahoo. All rights reserved.
