Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:43.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819C00043000 | 2022-08-16 1:49PM EDT | 2022-08-19 | 2.81 | 2.70 | 2.85 | +0.56 | +24.89% | 5 | 858 | 47.07% |
| MO220826C00043000 | 2022-08-16 10:13AM EDT | 2022-08-26 | 2.79 | 2.74 | 2.96 | +0.79 | +39.50% | 4 | 396 | 35.16% |
| MO220902C00043000 | 2022-08-11 3:40PM EDT | 2022-09-02 | 2.47 | 2.88 | 3.05 | 0.00 | - | 4 | 118 | 31.06% |
| MO220909C00043000 | 2022-08-16 12:40PM EDT | 2022-09-09 | 3.10 | 2.88 | 3.15 | +0.32 | +11.51% | 9 | 21 | 29.44% |
| MO220923C00043000 | 2022-08-11 10:45AM EDT | 2022-09-23 | 2.75 | 2.88 | 3.30 | 0.00 | - | 20 | 68 | 27.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819P00043000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 25 | 1,341 | 34.77% |
| MO220826P00043000 | 2022-08-16 3:55PM EDT | 2022-08-26 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 46 | 585 | 25.20% |
| MO220902P00043000 | 2022-08-16 2:33PM EDT | 2022-09-02 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 5 | 430 | 26.17% |
| MO220909P00043000 | 2022-08-16 2:12PM EDT | 2022-09-09 | 0.22 | 0.23 | 0.27 | -0.13 | -37.14% | 1 | 124 | 25.05% |
| MO220923P00043000 | 2022-08-16 3:59PM EDT | 2022-09-23 | 0.55 | 0.53 | 0.59 | -0.19 | -25.68% | 5 | 51 | 27.69% |
| MO220930P00043000 | 2022-08-16 3:11PM EDT | 2022-09-30 | 0.63 | 0.50 | 0.71 | -0.17 | -21.25% | 8 | 16 | 27.86% |
© 2022 Yahoo. All rights reserved.
