Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:25.00
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230922C00025000 | 2023-09-13 3:50PM EDT | 2023-09-22 | 19.73 | 17.85 | 18.00 | 0.00 | - | 12 | 0 | 350.00% |
| MO231020C00025000 | 2023-09-13 3:25PM EDT | 2023-10-20 | 19.65 | 18.00 | 18.10 | 0.00 | - | 77 | 0 | 109.96% |
| MO231117C00025000 | 2023-09-14 9:46AM EDT | 2023-11-17 | 19.20 | 18.10 | 18.25 | 0.00 | - | - | 6 | 88.09% |
| MO231215C00025000 | 2023-09-13 3:50PM EDT | 2023-12-15 | 19.72 | 18.20 | 18.30 | 0.00 | - | 13 | 6 | 75.98% |
| MO240119C00025000 | 2023-09-15 9:54AM EDT | 2024-01-19 | 19.13 | 18.20 | 18.35 | 0.00 | - | 2 | 2 | 65.04% |
| MO240315C00025000 | 2023-09-13 2:51PM EDT | 2024-03-15 | 19.75 | 18.20 | 18.35 | 0.00 | - | 5 | 0 | 53.76% |
| MO240621C00025000 | 2023-07-05 9:44AM EDT | 2024-06-21 | 21.00 | 19.20 | 19.50 | 0.00 | - | 1 | 1 | 62.79% |
| MO250117C00025000 | 2023-09-13 12:32PM EDT | 2025-01-17 | 19.60 | 18.10 | 18.35 | 0.00 | - | 70 | 3 | 33.84% |
| MO260116C00025000 | 2023-09-14 9:30AM EDT | 2026-01-16 | 19.08 | 17.80 | 19.00 | 0.00 | - | - | 1 | 32.59% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO231215P00025000 | 2023-07-10 10:27AM EDT | 2023-12-15 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 29 | 56.64% |
| MO240119P00025000 | 2023-09-15 2:07PM EDT | 2024-01-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 314 | 41.02% |
| MO240621P00025000 | 2023-09-19 2:53PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 51 | 38.72% |
| MO250117P00025000 | 2023-09-14 11:14AM EDT | 2025-01-17 | 0.37 | 0.36 | 0.40 | 0.00 | - | 12 | 1,743 | 32.37% |
| MO260116P00025000 | 2023-09-20 3:59PM EDT | 2026-01-16 | 0.88 | 0.87 | 1.71 | 0.00 | - | 8 | 19 | 37.65% |
© 2023 Yahoo. All rights reserved.
