Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:40.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819C00040000 | 2022-08-16 9:52AM EDT | 2022-08-19 | 5.50 | 5.70 | 5.80 | +0.25 | +4.76% | 5 | 7,172 | 56.25% |
| MO220826C00040000 | 2022-08-12 9:58AM EDT | 2022-08-26 | 5.45 | 5.50 | 6.00 | 0.00 | - | 10 | 10 | 63.87% |
| MO220902C00040000 | 2022-08-16 9:30AM EDT | 2022-09-02 | 5.38 | 5.80 | 6.05 | +5.38 | - | 4 | 0 | 52.54% |
| MO220916C00040000 | 2022-08-16 3:48PM EDT | 2022-09-16 | 5.93 | 5.85 | 6.00 | +0.48 | +8.81% | 51 | 1,192 | 37.40% |
| MO220923C00040000 | 2022-08-09 3:53PM EDT | 2022-09-23 | 4.56 | 5.80 | 6.15 | 0.00 | - | - | 2 | 38.97% |
| MO221118C00040000 | 2022-08-15 2:49PM EDT | 2022-11-18 | 5.55 | 6.00 | 6.15 | 0.00 | - | 17 | 228 | 24.95% |
| MO221216C00040000 | 2022-08-09 9:49AM EDT | 2022-12-16 | 5.13 | 6.15 | 6.30 | 0.00 | - | 1 | 64 | 24.41% |
| MO230120C00040000 | 2022-08-16 3:19PM EDT | 2023-01-20 | 6.30 | 6.25 | 6.35 | +0.40 | +6.78% | 128 | 4,315 | 22.24% |
| MO230317C00040000 | 2022-08-11 2:12PM EDT | 2023-03-17 | 6.28 | 6.45 | 6.65 | 0.00 | - | 2 | 323 | 22.39% |
| MO240119C00040000 | 2022-08-16 3:52PM EDT | 2024-01-19 | 7.26 | 6.90 | 7.50 | +0.26 | +3.71% | 281 | 14,926 | 19.56% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819P00040000 | 2022-08-16 3:56PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 77 | 13,067 | 62.50% |
| MO220826P00040000 | 2022-08-15 9:44AM EDT | 2022-08-26 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 311 | 39.84% |
| MO220902P00040000 | 2022-08-15 9:38AM EDT | 2022-09-02 | 0.12 | 0.07 | 0.11 | 0.00 | - | 3 | 105 | 40.04% |
| MO220909P00040000 | 2022-08-16 2:08PM EDT | 2022-09-09 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 1 | 100 | 35.94% |
| MO220916P00040000 | 2022-08-16 3:51PM EDT | 2022-09-16 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 92 | 7,925 | 35.25% |
| MO220923P00040000 | 2022-08-16 11:36AM EDT | 2022-09-23 | 0.25 | 0.23 | 0.30 | -0.06 | -19.35% | 4 | 29 | 35.35% |
| MO220930P00040000 | 2022-08-16 10:37AM EDT | 2022-09-30 | 0.30 | 0.29 | 0.33 | -0.04 | -11.76% | 8 | 27 | 33.50% |
| MO221118P00040000 | 2022-08-16 3:56PM EDT | 2022-11-18 | 0.65 | 0.64 | 0.68 | -0.11 | -14.47% | 55 | 2,905 | 29.91% |
| MO221216P00040000 | 2022-08-16 3:05PM EDT | 2022-12-16 | 0.87 | 0.75 | 0.88 | -0.08 | -8.42% | 39 | 3,715 | 29.15% |
| MO230120P00040000 | 2022-08-16 3:57PM EDT | 2023-01-20 | 1.25 | 1.23 | 1.29 | -0.19 | -13.19% | 41 | 7,889 | 30.49% |
| MO230317P00040000 | 2022-08-16 9:46AM EDT | 2023-03-17 | 1.71 | 1.44 | 1.75 | -0.04 | -2.29% | 6 | 78 | 30.49% |
| MO240119P00040000 | 2022-08-16 3:52PM EDT | 2024-01-19 | 3.77 | 3.60 | 3.85 | -0.19 | -4.80% | 5 | 3,156 | 31.08% |
© 2022 Yahoo. All rights reserved.
