Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:30.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819C00030000 | 2022-07-25 9:40AM EDT | 2022-08-19 | 13.60 | 15.70 | 16.00 | 0.00 | - | 10 | 13 | 219.53% |
| MO220826C00030000 | 2022-07-13 9:52AM EDT | 2022-08-26 | 12.70 | 15.10 | 15.25 | 0.00 | - | 1 | 1 | 0.00% |
| MO220916C00030000 | 2022-08-15 11:07AM EDT | 2022-09-16 | 15.09 | 15.70 | 15.95 | 0.00 | - | 120 | 175 | 74.22% |
| MO221118C00030000 | 2022-07-15 3:24PM EDT | 2022-11-18 | 12.30 | 15.15 | 15.50 | 0.00 | - | 1 | 25 | 0.00% |
| MO221216C00030000 | 2022-08-04 12:56PM EDT | 2022-12-16 | 14.32 | 15.70 | 16.05 | 0.00 | - | 1 | 9 | 48.63% |
| MO230120C00030000 | 2022-08-11 3:15PM EDT | 2023-01-20 | 15.15 | 15.65 | 15.90 | 0.00 | - | 1 | 743 | 37.31% |
| MO230317C00030000 | 2022-07-22 1:33PM EDT | 2023-03-17 | 13.35 | 15.60 | 16.00 | 0.00 | - | 8 | 11 | 35.45% |
| MO240119C00030000 | 2022-08-11 2:33PM EDT | 2024-01-19 | 15.25 | 15.65 | 16.00 | 0.00 | - | 2 | 296 | 22.66% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819P00030000 | 2022-08-03 3:02PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 119 | 143.75% |
| MO220826P00030000 | 2022-08-09 12:49PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.15 | 0.00 | - | 15 | 18 | 124.22% |
| MO220909P00030000 | 2022-08-11 10:27AM EDT | 2022-09-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 263 | 65.63% |
| MO220916P00030000 | 2022-08-15 12:01PM EDT | 2022-09-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 411 | 64.84% |
| MO220923P00030000 | 2022-08-09 2:55PM EDT | 2022-09-23 | 0.10 | 0.00 | 0.69 | 0.00 | - | 85 | 87 | 88.67% |
| MO221118P00030000 | 2022-08-12 12:48PM EDT | 2022-11-18 | 0.16 | 0.11 | 0.21 | 0.00 | - | 80 | 209 | 50.88% |
| MO221216P00030000 | 2022-08-12 11:37AM EDT | 2022-12-16 | 0.21 | 0.12 | 0.23 | 0.00 | - | 80 | 437 | 45.61% |
| MO230120P00030000 | 2022-08-15 11:43AM EDT | 2023-01-20 | 0.38 | 0.32 | 0.36 | 0.00 | - | 1 | 1,258 | 44.48% |
| MO230317P00030000 | 2022-08-16 3:38PM EDT | 2023-03-17 | 0.37 | 0.35 | 0.51 | -0.10 | -21.28% | 2 | 45 | 41.70% |
| MO240119P00030000 | 2022-08-16 3:57PM EDT | 2024-01-19 | 1.39 | 1.27 | 1.50 | -0.35 | -20.11% | 21 | 180 | 37.29% |
© 2022 Yahoo. All rights reserved.
