Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:44.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819C00044000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 1.80 | 1.75 | 1.85 | +0.42 | +30.43% | 43 | 2,993 | 33.79% |
| MO220826C00044000 | 2022-08-16 2:46PM EDT | 2022-08-26 | 1.74 | 1.81 | 1.96 | +0.34 | +24.29% | 3 | 543 | 26.07% |
| MO220902C00044000 | 2022-08-16 11:38AM EDT | 2022-09-02 | 1.95 | 1.97 | 2.16 | +0.52 | +36.36% | 7 | 462 | 27.00% |
| MO220909C00044000 | 2022-08-16 12:48PM EDT | 2022-09-09 | 2.28 | 2.12 | 2.28 | +0.58 | +34.12% | 1 | 188 | 25.98% |
| MO220923C00044000 | 2022-08-16 2:50PM EDT | 2022-09-23 | 2.07 | 2.11 | 2.33 | +0.24 | +13.11% | 1 | 72 | 21.80% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819P00044000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 38 | 1,786 | 26.95% |
| MO220826P00044000 | 2022-08-16 3:54PM EDT | 2022-08-26 | 0.11 | 0.11 | 0.14 | -0.09 | -45.00% | 14 | 191 | 22.07% |
| MO220902P00044000 | 2022-08-16 3:53PM EDT | 2022-09-02 | 0.26 | 0.22 | 0.28 | -0.13 | -33.33% | 108 | 286 | 22.46% |
| MO220909P00044000 | 2022-08-16 1:34PM EDT | 2022-09-09 | 0.36 | 0.34 | 0.42 | -0.14 | -28.00% | 16 | 591 | 22.90% |
| MO220923P00044000 | 2022-08-16 12:42PM EDT | 2022-09-23 | 0.80 | 0.74 | 0.86 | -0.23 | -22.33% | 17 | 140 | 27.00% |
| MO220930P00044000 | 2022-08-16 3:55PM EDT | 2022-09-30 | 0.88 | 0.86 | 1.00 | -0.21 | -19.27% | 35 | 20 | 27.30% |
© 2022 Yahoo. All rights reserved.
