Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:42.50
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220812C00042500 | 2022-08-02 3:48PM EDT | 2022-08-12 | 1.76 | 1.92 | 2.03 | +0.10 | +6.02% | 7 | 155 | 46.97% |
| MO220819C00042500 | 2022-08-03 10:30AM EDT | 2022-08-19 | 2.10 | 2.08 | 2.14 | +0.17 | +8.81% | 362 | 14,326 | 35.89% |
| MO220916C00042500 | 2022-08-03 12:14PM EDT | 2022-09-16 | 2.56 | 2.48 | 2.61 | +0.30 | +13.27% | 128 | 2,882 | 29.20% |
| MO221118C00042500 | 2022-08-03 2:34PM EDT | 2022-11-18 | 3.25 | 3.20 | 3.30 | +0.25 | +8.33% | 50 | 2,148 | 26.22% |
| MO221216C00042500 | 2022-08-02 11:44AM EDT | 2022-12-16 | 3.55 | 3.50 | 3.65 | +0.12 | +3.50% | 2 | 1,031 | 26.76% |
| MO230120C00042500 | 2022-08-03 1:10PM EDT | 2023-01-20 | 3.70 | 3.60 | 3.75 | +0.25 | +7.25% | 166 | 3,998 | 24.66% |
| MO230317C00042500 | 2022-08-02 12:44PM EDT | 2023-03-17 | 3.95 | 3.95 | 4.15 | 0.00 | - | 7 | 4,483 | 24.38% |
| MO240119C00042500 | 2022-08-01 11:56AM EDT | 2024-01-19 | 4.80 | 4.95 | 5.20 | 0.00 | - | 3 | 1,241 | 20.94% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220812P00042500 | 2022-08-02 3:46PM EDT | 2022-08-12 | 0.15 | 0.15 | 0.17 | -0.10 | -40.00% | 2 | 53 | 31.45% |
| MO220819P00042500 | 2022-08-03 11:44AM EDT | 2022-08-19 | 0.28 | 0.28 | 0.29 | -0.09 | -24.32% | 22 | 15,080 | 26.56% |
| MO220916P00042500 | 2022-08-03 2:03PM EDT | 2022-09-16 | 0.95 | 0.94 | 0.97 | -0.25 | -20.83% | 246 | 4,582 | 28.47% |
| MO221118P00042500 | 2022-08-03 11:54AM EDT | 2022-11-18 | 1.90 | 1.90 | 1.99 | -0.18 | -8.65% | 52 | 3,988 | 29.49% |
| MO221216P00042500 | 2022-08-03 1:30PM EDT | 2022-12-16 | 2.14 | 2.14 | 2.23 | -0.06 | -2.73% | 10 | 1,525 | 28.55% |
| MO230120P00042500 | 2022-08-03 3:35PM EDT | 2023-01-20 | 2.72 | 2.72 | 2.79 | -0.10 | -3.55% | 117 | 4,937 | 30.30% |
| MO230317P00042500 | 2022-07-29 3:26PM EDT | 2023-03-17 | 3.30 | 3.10 | 3.20 | 0.00 | - | - | 2,402 | 29.32% |
| MO240119P00042500 | 2022-08-02 9:35AM EDT | 2024-01-19 | 5.55 | 5.45 | 5.80 | -0.40 | -6.72% | 6 | 2,882 | 31.74% |
© 2022 Yahoo. All rights reserved.
