Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO231208C00035000 | 2023-11-06 1:33PM EST | 2023-12-08 | 5.80 | 6.35 | 6.50 | 0.00 | - | 5 | 10 | 131.25% |
| MO231215C00035000 | 2023-11-20 12:25PM EST | 2023-12-15 | 5.97 | 5.70 | 8.25 | 0.00 | - | 5 | 194 | 112.21% |
| MO240119C00035000 | 2023-12-05 12:26PM EST | 2024-01-19 | 7.70 | 5.65 | 6.55 | 0.00 | - | 2 | 4,493 | 35.50% |
| MO240315C00035000 | 2023-12-06 1:45PM EST | 2024-03-15 | 6.50 | 5.55 | 8.25 | -1.23 | -15.91% | 2 | 19 | 54.88% |
| MO240621C00035000 | 2023-12-06 11:34AM EST | 2024-06-21 | 6.70 | 4.70 | 7.55 | -0.90 | -11.84% | 14 | 461 | 31.20% |
| MO250117C00035000 | 2023-12-06 3:02PM EST | 2025-01-17 | 6.65 | 6.45 | 7.45 | -1.10 | -14.19% | 168 | 5,241 | 20.89% |
| MO260116C00035000 | 2023-12-04 1:50PM EST | 2026-01-16 | 7.65 | 6.50 | 7.30 | 0.00 | - | 1 | 192 | 14.25% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO231208P00035000 | 2023-11-30 9:30AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 39 | 90.63% |
| MO231215P00035000 | 2023-12-04 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 473 | 46.09% |
| MO231222P00035000 | 2023-12-01 9:30AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 38 | 34.38% |
| MO231229P00035000 | 2023-12-04 9:30AM EST | 2023-12-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 20 | 31.64% |
| MO240105P00035000 | 2023-12-04 9:30AM EST | 2024-01-05 | 0.03 | 0.00 | 2.14 | +0.03 | - | - | 8 | 76.51% |
| MO240119P00035000 | 2023-12-06 10:04AM EST | 2024-01-19 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 11 | 9,067 | 28.42% |
| MO240315P00035000 | 2023-12-06 9:43AM EST | 2024-03-15 | 0.19 | 0.12 | 0.27 | +0.07 | +58.33% | 49 | 493 | 25.88% |
| MO240621P00035000 | 2023-12-06 3:54PM EST | 2024-06-21 | 0.72 | 0.63 | 0.80 | +0.20 | +38.46% | 56 | 3,592 | 26.42% |
| MO250117P00035000 | 2023-12-06 1:40PM EST | 2025-01-17 | 1.65 | 1.64 | 1.73 | +0.28 | +20.44% | 80 | 1,776 | 25.98% |
| MO260116P00035000 | 2023-12-06 10:29AM EST | 2026-01-16 | 2.89 | 2.47 | 3.30 | +0.23 | +8.65% | 48 | 717 | 27.10% |
© 2023 Yahoo. All rights reserved.