Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:35.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819C00035000 | 2022-07-15 1:25PM EDT | 2022-08-19 | 7.06 | 10.10 | 10.25 | 0.00 | - | 4 | 16 | 0.00% |
| MO220916C00035000 | 2022-08-12 3:19PM EDT | 2022-09-16 | 10.30 | 10.75 | 10.90 | 0.00 | - | 5 | 85 | 50.20% |
| MO221118C00035000 | 2022-08-16 10:25AM EDT | 2022-11-18 | 10.80 | 10.75 | 11.00 | +1.45 | +15.51% | 1 | 155 | 36.82% |
| MO221216C00035000 | 2022-08-02 9:34AM EDT | 2022-12-16 | 8.85 | 10.75 | 11.10 | 0.00 | - | 7 | 67 | 35.11% |
| MO230120C00035000 | 2022-08-15 1:03PM EDT | 2023-01-20 | 10.45 | 10.80 | 11.15 | 0.00 | - | 21 | 2,896 | 32.06% |
| MO240119C00035000 | 2022-08-16 3:45PM EDT | 2024-01-19 | 11.14 | 11.05 | 11.45 | +0.39 | +3.63% | 1,014 | 7,502 | 20.73% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819P00035000 | 2022-08-16 2:04PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 756 | 96.88% |
| MO220826P00035000 | 2022-08-08 3:50PM EDT | 2022-08-26 | 0.09 | 0.00 | 0.03 | 0.00 | - | 6 | 52 | 65.63% |
| MO220902P00035000 | 2022-08-15 10:29AM EDT | 2022-09-02 | 0.04 | 0.00 | 0.08 | 0.00 | - | 30 | 30 | 58.98% |
| MO220909P00035000 | 2022-08-16 1:04PM EDT | 2022-09-09 | 0.03 | 0.02 | 0.09 | -0.01 | -25.00% | 42 | 5 | 52.73% |
| MO220916P00035000 | 2022-08-16 3:59PM EDT | 2022-09-16 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 820 | 3,031 | 50.78% |
| MO220923P00035000 | 2022-08-16 2:28PM EDT | 2022-09-23 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 7 | 20 | 48.63% |
| MO220930P00035000 | 2022-08-16 3:25PM EDT | 2022-09-30 | 0.12 | 0.11 | 0.21 | -0.09 | -42.86% | 20 | 20 | 50.29% |
| MO221118P00035000 | 2022-08-16 3:04PM EDT | 2022-11-18 | 0.29 | 0.27 | 0.30 | -0.03 | -9.38% | 5 | 301 | 38.14% |
| MO221216P00035000 | 2022-08-16 3:43PM EDT | 2022-12-16 | 0.33 | 0.31 | 0.36 | -0.08 | -19.51% | 53 | 1,047 | 35.11% |
| MO230120P00035000 | 2022-08-16 12:31PM EDT | 2023-01-20 | 0.62 | 0.56 | 0.67 | -0.06 | -8.82% | 9 | 2,845 | 37.06% |
| MO230317P00035000 | 2022-08-08 3:36PM EDT | 2023-03-17 | 1.08 | 0.67 | 1.06 | 0.00 | - | 2 | 8 | 37.23% |
| MO240119P00035000 | 2022-08-16 11:12AM EDT | 2024-01-19 | 2.30 | 2.02 | 2.35 | -0.30 | -11.54% | 2 | 761 | 33.24% |
© 2022 Yahoo. All rights reserved.
