Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:45.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230331C00045000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 6.25% |
| MO230406C00045000 | 2023-03-28 3:34PM EDT | 2023-04-06 | 0.27 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MO230414C00045000 | 2023-03-28 2:56PM EDT | 2023-04-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| MO230421C00045000 | 2023-03-28 3:36PM EDT | 2023-04-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 1.56% |
| MO230428C00045000 | 2023-03-28 2:27PM EDT | 2023-04-28 | 0.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MO230505C00045000 | 2023-03-28 3:58PM EDT | 2023-05-05 | 0.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MO230519C00045000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| MO230616C00045000 | 2023-03-28 12:10PM EDT | 2023-06-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| MO230915C00045000 | 2023-03-28 9:32AM EDT | 2023-09-15 | 2.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MO240119C00045000 | 2023-03-28 12:27PM EDT | 2024-01-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.39% |
| MO240621C00045000 | 2023-03-27 10:17AM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| MO250117C00045000 | 2023-03-28 3:56PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.39% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230331P00045000 | 2023-03-28 3:53PM EDT | 2023-03-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MO230406P00045000 | 2023-03-28 9:31AM EDT | 2023-04-06 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230414P00045000 | 2023-03-27 2:31PM EDT | 2023-04-14 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO230421P00045000 | 2023-03-28 1:44PM EDT | 2023-04-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MO230428P00045000 | 2023-03-27 2:28PM EDT | 2023-04-28 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO230505P00045000 | 2023-03-28 10:13AM EDT | 2023-05-05 | 1.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MO230519P00045000 | 2023-03-28 12:54PM EDT | 2023-05-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MO230616P00045000 | 2023-03-28 3:21PM EDT | 2023-06-16 | 2.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MO230915P00045000 | 2023-03-28 3:10PM EDT | 2023-09-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MO240119P00045000 | 2023-03-28 2:33PM EDT | 2024-01-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MO240621P00045000 | 2023-03-27 3:25PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO250117P00045000 | 2023-03-28 2:23PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
