Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:02PM EST
After hours:
Strike:50.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221202C00050000 | 2022-11-25 12:38PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 39.06% |
| MO221209C00050000 | 2022-11-11 9:42AM EST | 2022-12-09 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 0 | 30.86% |
| MO221216C00050000 | 2022-11-25 11:17AM EST | 2022-12-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 0 | 23.44% |
| MO221223C00050000 | 2022-11-18 2:05PM EST | 2022-12-23 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 24.32% |
| MO221230C00050000 | 2022-11-15 12:41PM EST | 2022-12-30 | 0.06 | 0.00 | 0.06 | 0.00 | - | 68 | 0 | 21.68% |
| MO230120C00050000 | 2022-11-25 12:57PM EST | 2023-01-20 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 145 | 0 | 19.83% |
| MO230317C00050000 | 2022-11-25 12:54PM EST | 2023-03-17 | 0.40 | 0.32 | 0.41 | -0.01 | -2.44% | 49 | 0 | 19.70% |
| MO230616C00050000 | 2022-11-25 12:00PM EST | 2023-06-16 | 0.80 | 0.71 | 0.82 | 0.00 | - | 1 | 796 | 18.97% |
| MO240119C00050000 | 2022-11-25 10:15AM EST | 2024-01-19 | 1.82 | 1.63 | 1.92 | +0.03 | +1.68% | 17 | 0 | 19.87% |
| MO250117C00050000 | 2022-11-23 10:31AM EST | 2025-01-17 | 2.70 | 2.45 | 3.30 | 0.00 | - | 3 | 0 | 20.08% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221202P00050000 | 2022-11-25 10:29AM EST | 2022-12-02 | 4.92 | 5.15 | 5.40 | -1.38 | -21.90% | 5 | 0 | 62.11% |
| MO221216P00050000 | 2022-11-23 3:40PM EST | 2022-12-16 | 5.09 | 5.15 | 5.35 | 0.00 | - | 9 | 0 | 30.76% |
| MO230120P00050000 | 2022-11-23 3:52PM EST | 2023-01-20 | 5.92 | 6.10 | 6.35 | 0.00 | - | 22 | 0 | 41.26% |
| MO230317P00050000 | 2022-11-23 12:19PM EST | 2023-03-17 | 6.18 | 6.05 | 6.45 | 0.00 | - | 6 | 0 | 30.25% |
| MO230616P00050000 | 2022-11-17 3:27PM EST | 2023-06-16 | 7.55 | 6.95 | 7.45 | 0.00 | - | 3 | 0 | 30.85% |
| MO240119P00050000 | 2022-11-25 10:44AM EST | 2024-01-19 | 8.40 | 8.10 | 8.80 | -0.25 | -2.89% | 1 | 0 | 28.78% |
| MO250117P00050000 | 2022-11-23 9:55AM EST | 2025-01-17 | 10.14 | 9.75 | 10.80 | 0.00 | - | 10 | 0 | 28.78% |
© 2022 Yahoo. All rights reserved.
