Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220701C00025000 | 2022-06-14 10:04AM EDT | 25.00 | 21.45 | 18.10 | 18.35 | 0.00 | - | - | 1 | 232.81% |
| MO220701C00035000 | 2022-06-27 1:50PM EDT | 35.00 | 8.25 | 8.10 | 8.35 | +0.75 | +10.00% | 7 | 8 | 100.78% |
| MO220701C00039000 | 2022-06-23 3:44PM EDT | 39.00 | 3.55 | 4.15 | 4.35 | 0.00 | - | - | 68 | 60.94% |
| MO220701C00039500 | 2022-06-22 2:29PM EDT | 39.50 | 2.41 | 3.65 | 3.85 | 0.00 | - | - | 7 | 54.69% |
| MO220701C00040000 | 2022-06-27 10:17AM EDT | 40.00 | 3.85 | 3.10 | 3.40 | +0.15 | +4.05% | 13 | 48 | 67.77% |
| MO220701C00040500 | 2022-06-23 11:57AM EDT | 40.50 | 1.58 | 2.67 | 2.88 | 0.00 | - | - | 25 | 58.20% |
| MO220701C00041000 | 2022-06-27 2:39PM EDT | 41.00 | 2.38 | 2.20 | 2.40 | -0.27 | -10.19% | 38 | 109 | 52.15% |
| MO220701C00041500 | 2022-06-27 12:01PM EDT | 41.50 | 2.23 | 1.80 | 1.93 | +0.30 | +15.54% | 19 | 1,477 | 46.58% |
| MO220701C00042000 | 2022-06-27 2:48PM EDT | 42.00 | 1.42 | 1.37 | 1.50 | -0.08 | -5.33% | 47 | 1,626 | 42.77% |
| MO220701C00042500 | 2022-06-27 2:49PM EDT | 42.50 | 1.16 | 1.02 | 1.11 | -0.04 | -3.33% | 59 | 770 | 39.84% |
| MO220701C00043000 | 2022-06-27 3:42PM EDT | 43.00 | 0.77 | 0.69 | 0.76 | -0.13 | -14.44% | 199 | 1,051 | 36.72% |
| MO220701C00043500 | 2022-06-27 3:55PM EDT | 43.50 | 0.46 | 0.43 | 0.50 | -0.18 | -28.12% | 1,515 | 792 | 35.55% |
| MO220701C00044000 | 2022-06-27 3:58PM EDT | 44.00 | 0.26 | 0.25 | 0.30 | -0.09 | -25.71% | 3,491 | 1,727 | 34.18% |
| MO220701C00044500 | 2022-06-27 3:48PM EDT | 44.50 | 0.17 | 0.13 | 0.17 | -0.05 | -22.73% | 225 | 357 | 33.59% |
| MO220701C00045000 | 2022-06-27 3:53PM EDT | 45.00 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 1,602 | 1,882 | 34.38% |
| MO220701C00045500 | 2022-06-27 3:55PM EDT | 45.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 291 | 130 | 35.55% |
| MO220701C00046000 | 2022-06-27 3:38PM EDT | 46.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 224 | 855 | 37.50% |
| MO220701C00046500 | 2022-06-27 3:44PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 29 | 528 | 40.23% |
| MO220701C00047000 | 2022-06-27 3:46PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 35 | 473 | 41.80% |
| MO220701C00047500 | 2022-06-27 11:45AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 22 | 413 | 46.09% |
| MO220701C00048000 | 2022-06-27 11:44AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 93 | 356 | 50.00% |
| MO220701C00048500 | 2022-06-27 3:45PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 285 | 49.22% |
| MO220701C00049000 | 2022-06-24 3:59PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 723 | 53.13% |
| MO220701C00049500 | 2022-06-27 10:43AM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 95 | 59.38% |
| MO220701C00050000 | 2022-06-27 2:15PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 27 | 1,441 | 56.25% |
| MO220701C00050500 | 2022-06-27 9:35AM EDT | 50.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 59.38% |
| MO220701C00051000 | 2022-06-27 2:17PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 181 | 62.50% |
| MO220701C00051500 | 2022-06-21 9:52AM EDT | 51.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 65.63% |
| MO220701C00052000 | 2022-06-27 12:31PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 146 | 68.75% |
| MO220701C00052500 | 2022-06-23 9:57AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 13 | 71.88% |
| MO220701C00053000 | 2022-06-27 12:21PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 321 | 75.00% |
| MO220701C00053500 | 2022-06-23 9:57AM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 78.13% |
| MO220701C00054000 | 2022-06-24 10:04AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 278 | 81.25% |
| MO220701C00054500 | 2022-06-23 9:57AM EDT | 54.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 84.38% |
| MO220701C00055000 | 2022-06-27 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 805 | 87.50% |
| MO220701C00056000 | 2022-06-27 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 994 | 90.63% |
| MO220701C00057000 | 2022-06-23 2:17PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 96.88% |
| MO220701C00058000 | 2022-06-24 2:25PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 103.13% |
| MO220701C00059000 | 2022-06-02 2:33PM EDT | 59.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 54 | 106.25% |
| MO220701C00060000 | 2022-06-13 3:36PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 112.50% |
| MO220701C00061000 | 2022-05-26 12:23PM EDT | 61.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 3 | 118.75% |
| MO220701C00062000 | 2022-06-17 10:12AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 125.00% |
| MO220701C00070000 | 2022-06-23 10:29AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 156.25% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220701P00025000 | 2022-06-23 11:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 67 | 187.50% |
| MO220701P00030000 | 2022-06-27 9:50AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 487 | 128.13% |
| MO220701P00033500 | 2022-06-24 11:17AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 93.75% |
| MO220701P00034000 | 2022-06-24 9:53AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 87.50% |
| MO220701P00034500 | 2022-06-24 2:39PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 220 | 81.25% |
| MO220701P00035000 | 2022-06-27 10:47AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 3,463 | 78.13% |
| MO220701P00035500 | 2022-06-24 1:03PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 44 | 84.38% |
| MO220701P00036000 | 2022-06-24 3:43PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 18 | 78.13% |
| MO220701P00036500 | 2022-06-27 2:43PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 455 | 51 | 73.44% |
| MO220701P00037000 | 2022-06-24 3:56PM EDT | 37.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 28 | 71.09% |
| MO220701P00037500 | 2022-06-27 11:18AM EDT | 37.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 58 | 40 | 62.50% |
| MO220701P00038000 | 2022-06-27 10:51AM EDT | 38.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 11 | 160 | 57.81% |
| MO220701P00038500 | 2022-06-27 1:07PM EDT | 38.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 6 | 196 | 57.03% |
| MO220701P00039000 | 2022-06-27 3:50PM EDT | 39.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 25 | 193 | 54.69% |
| MO220701P00039500 | 2022-06-27 11:18AM EDT | 39.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 40 | 128 | 51.56% |
| MO220701P00040000 | 2022-06-27 3:53PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 250 | 644 | 48.44% |
| MO220701P00040500 | 2022-06-27 3:59PM EDT | 40.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 85 | 366 | 45.31% |
| MO220701P00041000 | 2022-06-27 3:59PM EDT | 41.00 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 199 | 1,353 | 42.38% |
| MO220701P00041500 | 2022-06-27 3:53PM EDT | 41.50 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 115 | 1,637 | 39.84% |
| MO220701P00042000 | 2022-06-27 3:53PM EDT | 42.00 | 0.24 | 0.21 | 0.24 | -0.08 | -25.00% | 1,075 | 2,407 | 37.89% |
| MO220701P00042500 | 2022-06-27 3:56PM EDT | 42.50 | 0.35 | 0.31 | 0.36 | +0.04 | +12.90% | 494 | 635 | 36.13% |
| MO220701P00043000 | 2022-06-27 3:59PM EDT | 43.00 | 0.49 | 0.47 | 0.49 | -0.11 | -18.33% | 1,027 | 947 | 32.23% |
| MO220701P00043500 | 2022-06-27 3:58PM EDT | 43.50 | 0.76 | 0.70 | 0.79 | -0.10 | -11.63% | 1,194 | 652 | 34.38% |
| MO220701P00044000 | 2022-06-27 3:40PM EDT | 44.00 | 0.99 | 0.95 | 1.11 | -0.01 | -1.00% | 89 | 415 | 34.18% |
| MO220701P00044500 | 2022-06-27 10:26AM EDT | 44.50 | 1.10 | 1.34 | 1.52 | -0.10 | -8.33% | 12 | 18 | 36.72% |
| MO220701P00045000 | 2022-06-27 12:20PM EDT | 45.00 | 1.53 | 1.80 | 1.93 | -0.02 | -1.29% | 25 | 782 | 36.33% |
| MO220701P00045500 | 2022-06-24 3:39PM EDT | 45.50 | 1.93 | 2.23 | 2.43 | 0.00 | - | 25 | 34 | 42.77% |
| MO220701P00046000 | 2022-06-27 3:38PM EDT | 46.00 | 2.70 | 2.68 | 2.88 | +0.13 | +5.06% | 14 | 164 | 42.58% |
| MO220701P00046500 | 2022-06-24 10:10AM EDT | 46.50 | 3.69 | 3.15 | 3.35 | 0.00 | - | 1 | 129 | 42.58% |
| MO220701P00047000 | 2022-06-24 1:38PM EDT | 47.00 | 3.20 | 3.70 | 3.90 | 0.00 | - | 2 | 537 | 56.25% |
| MO220701P00047500 | 2022-06-27 1:02PM EDT | 47.50 | 4.20 | 4.20 | 4.40 | +0.02 | +0.48% | 6 | 860 | 61.52% |
| MO220701P00048000 | 2022-06-24 3:46PM EDT | 48.00 | 4.30 | 4.65 | 4.90 | 0.00 | - | 1 | 31 | 66.60% |
| MO220701P00048500 | 2022-06-21 10:07AM EDT | 48.50 | 3.23 | 5.15 | 5.35 | 0.00 | - | 5 | 0 | 60.94% |
| MO220701P00049000 | 2022-06-24 12:51PM EDT | 49.00 | 5.43 | 5.70 | 5.90 | 0.00 | - | 9 | 102 | 76.56% |
| MO220701P00049500 | 2022-06-16 3:23PM EDT | 49.50 | 4.14 | 6.15 | 6.40 | 0.00 | - | - | 0 | 81.25% |
| MO220701P00050000 | 2022-06-27 12:26PM EDT | 50.00 | 6.47 | 6.70 | 6.90 | +0.12 | +1.89% | 5 | 132 | 85.94% |
| MO220701P00051000 | 2022-06-24 9:45AM EDT | 51.00 | 8.55 | 7.65 | 7.90 | 0.00 | - | 5 | 29 | 94.53% |
| MO220701P00052000 | 2022-06-27 12:26PM EDT | 52.00 | 8.45 | 8.65 | 8.90 | -1.94 | -18.67% | 1 | 42 | 103.13% |
| MO220701P00052500 | 2022-06-15 3:44PM EDT | 52.50 | 6.79 | 9.15 | 9.40 | 0.00 | - | 1 | 0 | 107.42% |
| MO220701P00053000 | 2022-06-24 3:09PM EDT | 53.00 | 9.30 | 9.60 | 10.00 | 0.00 | - | 2 | 10 | 130.08% |
| MO220701P00053500 | 2022-06-24 10:01AM EDT | 53.50 | 10.90 | 10.15 | 10.40 | 0.00 | - | 1 | 1 | 115.63% |
| MO220701P00054000 | 2022-06-13 3:46PM EDT | 54.00 | 7.80 | 10.65 | 10.90 | 0.00 | - | 5 | 0 | 119.53% |
| MO220701P00055000 | 2022-06-16 10:00AM EDT | 55.00 | 10.25 | 11.65 | 11.90 | 0.00 | - | 16 | 0 | 127.34% |
| MO220701P00056000 | 2022-06-15 10:11AM EDT | 56.00 | 9.45 | 12.60 | 12.90 | 0.00 | - | 1 | 1 | 135.16% |
| MO220701P00060000 | 2022-06-02 9:46AM EDT | 60.00 | 7.15 | 16.65 | 16.95 | 0.00 | - | 5 | 0 | 176.17% |
| MO220701P00070000 | 2022-06-23 2:16PM EDT | 70.00 | 28.06 | 26.55 | 27.05 | 0.00 | - | - | 0 | 262.89% |
© 2022 Yahoo. All rights reserved.
