Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:02PM EST
After hours:
Strike:35.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221216C00035000 | 2022-11-10 12:28PM EST | 2022-12-16 | 9.15 | 9.70 | 9.85 | 0.00 | - | 2 | 0 | 50.00% |
| MO230120C00035000 | 2022-11-18 11:54AM EST | 2023-01-20 | 9.18 | 9.70 | 10.00 | 0.00 | - | 1 | 0 | 45.02% |
| MO230317C00035000 | 2022-11-25 12:28PM EST | 2023-03-17 | 10.02 | 9.60 | 9.95 | +1.27 | +14.51% | 2 | 0 | 30.23% |
| MO230616C00035000 | 2022-11-18 1:44PM EST | 2023-06-16 | 10.10 | 9.60 | 10.15 | 0.00 | - | 21 | 0 | 26.64% |
| MO240119C00035000 | 2022-11-25 9:53AM EST | 2024-01-19 | 10.32 | 9.90 | 10.40 | +0.32 | +3.20% | 9 | 0 | 21.38% |
| MO250117C00035000 | 2022-11-18 12:18PM EST | 2025-01-17 | 11.05 | 10.05 | 10.65 | 0.00 | - | 33 | 0 | 17.44% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221202P00035000 | 2022-11-11 11:16AM EST | 2022-12-02 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 76.56% |
| MO221209P00035000 | 2022-11-17 10:41AM EST | 2022-12-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 54.69% |
| MO221216P00035000 | 2022-11-25 12:41PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 1,522 | 42.19% |
| MO221223P00035000 | 2022-11-18 3:38PM EST | 2022-12-23 | 0.09 | 0.03 | 0.07 | 0.00 | - | 22 | 0 | 48.44% |
| MO221230P00035000 | 2022-11-17 10:53AM EST | 2022-12-30 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 47.95% |
| MO230120P00035000 | 2022-11-23 3:20PM EST | 2023-01-20 | 0.12 | 0.11 | 0.13 | 0.00 | - | 31 | 0 | 38.48% |
| MO230317P00035000 | 2022-11-23 3:14PM EST | 2023-03-17 | 0.31 | 0.23 | 0.33 | 0.00 | - | 1 | 0 | 33.84% |
| MO230616P00035000 | 2022-11-25 12:56PM EST | 2023-06-16 | 0.79 | 0.77 | 0.82 | +0.01 | +1.28% | 1 | 0 | 33.13% |
| MO240119P00035000 | 2022-11-25 11:59AM EST | 2024-01-19 | 1.80 | 1.80 | 1.84 | -0.06 | -3.23% | 1 | 1,662 | 31.74% |
| MO250117P00035000 | 2022-11-17 2:01PM EST | 2025-01-17 | 3.60 | 2.95 | 3.50 | 0.00 | - | 3 | 0 | 32.07% |
© 2022 Yahoo. All rights reserved.
