Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:35.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230324C00035000 | 2023-03-17 10:16AM EDT | 2023-03-24 | 10.65 | 10.85 | 11.05 | 0.00 | - | 3 | 2 | 112.50% |
| MO230331C00035000 | 2023-03-17 11:24AM EDT | 2023-03-31 | 10.54 | 10.90 | 11.05 | 0.00 | - | 1 | 16 | 77.34% |
| MO230406C00035000 | 2023-03-16 11:45AM EDT | 2023-04-06 | 10.90 | 10.90 | 11.05 | 0.00 | - | - | 0 | 60.94% |
| MO230414C00035000 | 2023-03-08 4:46PM EDT | 2023-04-14 | 11.85 | 10.90 | 11.05 | 0.00 | - | - | 115 | 61.13% |
| MO230421C00035000 | 2023-03-15 1:05PM EDT | 2023-04-21 | 11.35 | 10.90 | 11.10 | 0.00 | - | - | 25 | 58.11% |
| MO230616C00035000 | 2023-03-21 9:30AM EDT | 2023-06-16 | 11.45 | 10.90 | 11.05 | 0.00 | - | 50 | 234 | 32.03% |
| MO230915C00035000 | 2023-01-30 12:28PM EDT | 2023-09-15 | 9.90 | 11.10 | 11.45 | 0.00 | - | 2 | 39 | 32.37% |
| MO240119C00035000 | 2023-03-21 2:42PM EDT | 2024-01-19 | 11.16 | 10.85 | 11.15 | 0.00 | - | 58 | 5,574 | 19.68% |
| MO250117C00035000 | 2023-03-22 12:59PM EDT | 2025-01-17 | 11.05 | 10.75 | 11.10 | +0.61 | +5.84% | 2 | 311 | 12.40% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230324P00035000 | 2023-03-15 9:36AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 112.50% |
| MO230331P00035000 | 2023-03-20 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 28 | 62.50% |
| MO230406P00035000 | 2023-03-20 9:30AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 56 | 53.13% |
| MO230414P00035000 | 2023-03-21 10:03AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 36 | 46.88% |
| MO230421P00035000 | 2023-03-22 10:31AM EDT | 2023-04-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 0 | 43.75% |
| MO230616P00035000 | 2023-03-21 3:55PM EDT | 2023-06-16 | 0.18 | 0.17 | 0.19 | 0.00 | - | 245 | 0 | 36.23% |
| MO230915P00035000 | 2023-03-20 2:09PM EDT | 2023-09-15 | 0.49 | 0.43 | 0.48 | 0.00 | - | 3 | 1,035 | 31.93% |
| MO240119P00035000 | 2023-03-22 12:18PM EDT | 2024-01-19 | 0.98 | 0.97 | 1.05 | -0.07 | -6.67% | 7 | 0 | 31.45% |
| MO240621P00035000 | 2023-03-20 10:14AM EDT | 2024-06-21 | 1.69 | 1.46 | 1.70 | 0.00 | - | 2 | 3 | 30.95% |
| MO250117P00035000 | 2023-03-20 11:27AM EDT | 2025-01-17 | 2.44 | 2.21 | 2.47 | +0.04 | +1.67% | 1 | 356 | 30.34% |
© 2023 Yahoo. All rights reserved.
