Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:02PM EST
After hours:
Strike:30.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221202C00030000 | 2022-10-17 2:20PM EST | 2022-12-02 | 14.91 | 13.40 | 13.60 | 0.00 | - | - | 3 | 0.00% |
| MO221216C00030000 | 2022-10-11 8:44AM EST | 2022-12-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| MO230120C00030000 | 2022-11-21 12:12PM EST | 2023-01-20 | 14.30 | 14.75 | 15.00 | +1.34 | +10.34% | 60 | 632 | 58.30% |
| MO230317C00030000 | 2022-10-28 2:25PM EST | 2023-03-17 | 16.65 | 14.70 | 14.85 | 0.00 | - | 1 | 0 | 39.65% |
| MO240119C00030000 | 2022-11-14 2:07PM EST | 2024-01-19 | 14.70 | 14.50 | 14.85 | 0.00 | - | 1 | 0 | 20.41% |
| MO250117C00030000 | 2022-11-18 10:37AM EST | 2025-01-17 | 14.10 | 14.60 | 15.30 | 0.00 | - | 1 | 0 | 21.46% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221202P00030000 | 2022-10-25 12:10PM EST | 2022-12-02 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 50 | 123.44% |
| MO221216P00030000 | 2022-11-18 9:50AM EST | 2022-12-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 68.75% |
| MO230120P00030000 | 2022-11-25 12:35PM EST | 2023-01-20 | 0.05 | 0.04 | 0.06 | 0.00 | - | 56 | 0 | 50.78% |
| MO230317P00030000 | 2022-11-18 11:45AM EST | 2023-03-17 | 0.13 | 0.08 | 0.13 | 0.00 | - | 2 | 79 | 41.02% |
| MO230616P00030000 | 2022-11-23 2:35PM EST | 2023-06-16 | 0.37 | 0.35 | 0.39 | 0.00 | - | 11 | 0 | 38.53% |
| MO240119P00030000 | 2022-11-25 12:51PM EST | 2024-01-19 | 0.98 | 0.90 | 1.02 | -0.14 | -12.50% | 2 | 0 | 35.23% |
| MO250117P00030000 | 2022-11-17 10:48AM EST | 2025-01-17 | 2.34 | 1.90 | 2.30 | 0.00 | - | 1 | 0 | 35.02% |
© 2022 Yahoo. All rights reserved.
