Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:02PM EST
After hours:
Strike:40.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221209C00040000 | 2022-11-18 2:01PM EST | 2022-12-09 | 4.20 | 4.65 | 4.90 | 0.00 | - | 25 | 0 | 45.22% |
| MO221216C00040000 | 2022-11-23 10:20AM EST | 2022-12-16 | 5.12 | 4.80 | 4.90 | 0.00 | - | 1 | 0 | 36.43% |
| MO221223C00040000 | 2022-11-04 8:53AM EST | 2022-12-23 | 5.60 | 4.65 | 5.00 | 0.00 | - | 2 | 0 | 35.94% |
| MO221230C00040000 | 2022-11-17 3:07PM EST | 2022-12-30 | 3.90 | 4.65 | 5.05 | 0.00 | - | 40 | 0 | 33.89% |
| MO230120C00040000 | 2022-11-25 12:32PM EST | 2023-01-20 | 5.05 | 4.85 | 5.05 | -0.22 | -4.17% | 2 | 0 | 26.61% |
| MO230317C00040000 | 2022-11-23 11:53AM EST | 2023-03-17 | 5.40 | 5.10 | 5.25 | 0.00 | - | 3 | 0 | 22.27% |
| MO230616C00040000 | 2022-11-23 2:30PM EST | 2023-06-16 | 5.60 | 5.45 | 5.65 | 0.00 | - | 22 | 347 | 20.92% |
| MO240119C00040000 | 2022-11-23 12:43PM EST | 2024-01-19 | 6.41 | 6.10 | 6.60 | 0.00 | - | 1 | 0 | 20.84% |
| MO250117C00040000 | 2022-11-25 11:51AM EST | 2025-01-17 | 7.00 | 6.40 | 7.10 | -0.38 | -5.15% | 4 | 0 | 17.51% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221202P00040000 | 2022-11-18 1:50PM EST | 2022-12-02 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 46.88% |
| MO221209P00040000 | 2022-11-25 12:47PM EST | 2022-12-09 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 8 | 0 | 35.94% |
| MO221216P00040000 | 2022-11-25 12:41PM EST | 2022-12-16 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 21 | 0 | 30.08% |
| MO221223P00040000 | 2022-11-25 12:36PM EST | 2022-12-23 | 0.14 | 0.14 | 0.20 | -0.03 | -17.65% | 101 | 0 | 33.30% |
| MO221230P00040000 | 2022-11-25 11:27AM EST | 2022-12-30 | 0.21 | 0.19 | 0.21 | 0.00 | - | 10 | 0 | 30.13% |
| MO230120P00040000 | 2022-11-25 12:52PM EST | 2023-01-20 | 0.42 | 0.40 | 0.42 | 0.00 | - | 692 | 0 | 29.49% |
| MO230317P00040000 | 2022-11-25 12:46PM EST | 2023-03-17 | 0.85 | 0.83 | 0.88 | +0.02 | +2.41% | 18 | 0 | 27.83% |
| MO230616P00040000 | 2022-11-23 3:56PM EST | 2023-06-16 | 1.73 | 1.66 | 1.83 | 0.00 | - | 22 | 0 | 29.76% |
| MO240119P00040000 | 2022-11-25 10:46AM EST | 2024-01-19 | 3.12 | 3.15 | 3.30 | -0.08 | -2.50% | 55 | 4,030 | 29.64% |
| MO250117P00040000 | 2022-11-15 1:30PM EST | 2025-01-17 | 5.23 | 4.70 | 5.40 | 0.00 | - | 1 | 0 | 30.74% |
© 2022 Yahoo. All rights reserved.
