MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621C00022500 | 2023-05-11 2:50PM EDT | 22.50 | 23.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MO240621C00025000 | 2023-04-26 2:59PM EDT | 25.00 | 22.00 | 19.50 | 19.80 | 0.00 | - | - | 10 | 37.40% |
| MO240621C00030000 | 2023-05-09 10:04AM EDT | 30.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO240621C00032500 | 2023-05-31 11:55AM EDT | 32.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MO240621C00035000 | 2023-05-30 3:26PM EDT | 35.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 38 | 269 | 0.00% |
| MO240621C00037500 | 2023-05-19 11:26AM EDT | 37.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 0.00% |
| MO240621C00040000 | 2023-05-24 3:36PM EDT | 40.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| MO240621C00042500 | 2023-05-30 2:03PM EDT | 42.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 0.00% |
| MO240621C00045000 | 2023-05-31 3:49PM EDT | 45.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 30 | 1,082 | 0.39% |
| MO240621C00047500 | 2023-05-31 3:43PM EDT | 47.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 17 | 774 | 1.56% |
| MO240621C00050000 | 2023-05-31 2:05PM EDT | 50.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 573 | 3.13% |
| MO240621C00052500 | 2023-05-31 11:27AM EDT | 52.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1,387 | 3.13% |
| MO240621C00055000 | 2023-05-31 12:32PM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 259 | 6.25% |
| MO240621C00060000 | 2023-05-24 10:53AM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 6.25% |
| MO240621C00065000 | 2023-05-09 3:29PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 101 | 6.25% |
| MO240621C00070000 | 2023-05-05 1:29PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621P00022500 | 2023-05-31 3:42PM EDT | 22.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 12.50% |
| MO240621P00025000 | 2023-05-26 2:59PM EDT | 25.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| MO240621P00027500 | 2023-05-18 12:12PM EDT | 27.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| MO240621P00030000 | 2023-05-26 2:59PM EDT | 30.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 6.25% |
| MO240621P00032500 | 2023-05-31 3:42PM EDT | 32.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 540 | 6.25% |
| MO240621P00035000 | 2023-05-31 3:43PM EDT | 35.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 6.25% |
| MO240621P00037500 | 2023-05-30 12:13PM EDT | 37.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 2,111 | 3.13% |
| MO240621P00040000 | 2023-05-30 12:27PM EDT | 40.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 1,515 | 3.13% |
| MO240621P00042500 | 2023-05-31 3:01PM EDT | 42.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 192 | 1,179 | 1.56% |
| MO240621P00045000 | 2023-05-30 3:58PM EDT | 45.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 0.00% |
| MO240621P00047500 | 2023-05-26 2:12PM EDT | 47.50 | 6.49 | 0.00 | 0.00 | 0.00 | - | 16 | 124 | 0.00% |
| MO240621P00050000 | 2023-05-08 10:46AM EDT | 50.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MO240621P00052500 | 2023-05-24 2:20PM EDT | 52.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 0.00% |
| MO240621P00055000 | 2023-05-24 2:18PM EDT | 55.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 29 | 24 | 0.00% |
| MO240621P00060000 | 2023-05-25 11:23AM EDT | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| MO240621P00065000 | 2023-05-25 12:27PM EDT | 65.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 0.00% |
| MO240621P00070000 | 2023-05-24 2:16PM EDT | 70.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 0.00% |
© 2023 Yahoo. All rights reserved.