Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:37.50
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819C00037500 | 2022-08-04 2:21PM EDT | 2022-08-19 | 6.97 | 6.60 | 6.80 | 0.00 | - | 6 | 63 | 54.10% |
| MO220916C00037500 | 2022-08-05 3:22PM EDT | 2022-09-16 | 6.74 | 6.60 | 6.90 | -0.31 | -4.40% | 9 | 3,147 | 39.99% |
| MO221118C00037500 | 2022-08-01 1:30PM EDT | 2022-11-18 | 7.05 | 6.95 | 7.10 | 0.00 | - | 8 | 266 | 29.42% |
| MO221216C00037500 | 2022-08-02 9:30AM EDT | 2022-12-16 | 7.15 | 7.10 | 7.25 | 0.00 | - | 1 | 91 | 28.61% |
| MO230120C00037500 | 2022-08-03 12:59PM EDT | 2023-01-20 | 7.44 | 7.15 | 7.30 | 0.00 | - | 6 | 3,744 | 26.15% |
| MO230317C00037500 | 2022-07-28 3:20PM EDT | 2023-03-17 | 7.70 | 7.20 | 7.60 | 0.00 | - | 1 | 51 | 26.05% |
| MO240119C00037500 | 2022-08-04 1:03PM EDT | 2024-01-19 | 8.05 | 7.75 | 8.40 | 0.00 | - | 2 | 10,910 | 22.11% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819P00037500 | 2022-08-05 3:53PM EDT | 2022-08-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 8 | 1,697 | 52.34% |
| MO220916P00037500 | 2022-08-05 2:04PM EDT | 2022-09-16 | 0.26 | 0.23 | 0.29 | -0.03 | -10.34% | 6 | 4,882 | 39.65% |
| MO221118P00037500 | 2022-08-05 11:56AM EDT | 2022-11-18 | 0.80 | 0.74 | 0.82 | +0.03 | +3.90% | 1 | 384 | 35.21% |
| MO221216P00037500 | 2022-08-05 2:04PM EDT | 2022-12-16 | 0.91 | 0.89 | 0.94 | -0.01 | -1.09% | 4 | 560 | 33.01% |
| MO230120P00037500 | 2022-08-05 9:46AM EDT | 2023-01-20 | 1.30 | 1.20 | 1.37 | +0.02 | +1.56% | 15 | 8,466 | 34.60% |
| MO230317P00037500 | 2022-08-05 1:02PM EDT | 2023-03-17 | 1.61 | 1.40 | 1.74 | -0.01 | -0.62% | 4 | 17 | 33.57% |
| MO240119P00037500 | 2022-08-04 3:31PM EDT | 2024-01-19 | 3.60 | 3.40 | 3.75 | 0.00 | - | 1 | 1,102 | 33.56% |
© 2022 Yahoo. All rights reserved.
