Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:47.50
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220812C00047500 | 2022-08-01 9:35AM EDT | 2022-08-12 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 32.81% |
| MO220819C00047500 | 2022-08-02 3:27PM EDT | 2022-08-19 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 38 | 2,849 | 24.61% |
| MO220916C00047500 | 2022-08-03 3:16PM EDT | 2022-09-16 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 92 | 3,714 | 20.95% |
| MO221118C00047500 | 2022-08-03 3:16PM EDT | 2022-11-18 | 0.88 | 0.88 | 0.90 | +0.07 | +8.64% | 77 | 2,083 | 22.51% |
| MO221216C00047500 | 2022-08-03 3:02PM EDT | 2022-12-16 | 1.16 | 1.16 | 1.22 | +0.08 | +7.41% | 259 | 1,307 | 23.41% |
| MO230120C00047500 | 2022-08-03 1:19PM EDT | 2023-01-20 | 1.30 | 1.30 | 1.34 | +0.13 | +11.11% | 40 | 7,610 | 21.92% |
| MO230317C00047500 | 2022-08-01 1:16PM EDT | 2023-03-17 | 1.60 | 1.66 | 1.77 | 0.00 | - | - | 253 | 22.34% |
| MO240119C00047500 | 2022-08-03 2:57PM EDT | 2024-01-19 | 3.00 | 2.68 | 3.05 | +0.36 | +13.64% | 1 | 1,765 | 20.69% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819P00047500 | 2022-08-01 2:18PM EDT | 2022-08-19 | 3.45 | 3.15 | 3.30 | -0.16 | -4.43% | 2 | 141 | 0.00% |
| MO220916P00047500 | 2022-08-03 1:06PM EDT | 2022-09-16 | 4.10 | 4.00 | 4.15 | -0.18 | -4.21% | 13 | 3,635 | 32.84% |
| MO221118P00047500 | 2022-07-21 3:58PM EDT | 2022-11-18 | 4.75 | 4.60 | 4.70 | -1.27 | -21.10% | 1 | 1,424 | 27.34% |
| MO221216P00047500 | 2022-08-01 12:50PM EDT | 2022-12-16 | 5.02 | 4.80 | 4.90 | 0.00 | - | - | 636 | 26.32% |
| MO230120P00047500 | 2022-08-01 11:38AM EDT | 2023-01-20 | 5.50 | 5.40 | 5.60 | -0.20 | -3.51% | 2 | 9,948 | 29.61% |
| MO230317P00047500 | 2022-08-03 12:46PM EDT | 2023-03-17 | 5.75 | 5.75 | 6.05 | -0.10 | -1.71% | 4 | 25 | 29.00% |
| MO240119P00047500 | 2022-08-03 2:38PM EDT | 2024-01-19 | 8.45 | 8.20 | 8.80 | -0.19 | -2.20% | 2 | 1,919 | 31.85% |
© 2022 Yahoo. All rights reserved.
