Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:50.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230406C00050000 | 2023-03-23 1:29PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 93 | 42.97% |
| MO230414C00050000 | 2023-03-30 2:41PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 61 | 26.56% |
| MO230421C00050000 | 2023-03-31 3:04PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 1,905 | 25.39% |
| MO230428C00050000 | 2023-03-29 10:44AM EDT | 2023-04-28 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 72 | 23.05% |
| MO230505C00050000 | 2023-03-29 11:49AM EDT | 2023-05-05 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 4 | 23.44% |
| MO230519C00050000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 48 | 667 | 19.14% |
| MO230616C00050000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 0.13 | 0.12 | 0.16 | -0.03 | -18.75% | 158 | 10,335 | 18.41% |
| MO230915C00050000 | 2023-03-31 3:34PM EDT | 2023-09-15 | 0.45 | 0.44 | 0.47 | -0.03 | -6.25% | 157 | 6,850 | 17.12% |
| MO240119C00050000 | 2023-03-31 12:48PM EDT | 2024-01-19 | 0.90 | 0.87 | 0.93 | +0.01 | +1.12% | 94 | 11,254 | 16.87% |
| MO240621C00050000 | 2023-03-31 11:17AM EDT | 2024-06-21 | 1.38 | 1.19 | 1.43 | +0.04 | +2.99% | 10 | 118 | 16.69% |
| MO250117C00050000 | 2023-03-31 11:45AM EDT | 2025-01-17 | 1.78 | 1.62 | 1.89 | -0.04 | -2.20% | 57 | 1,680 | 15.91% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230421P00050000 | 2023-03-31 12:48PM EDT | 2023-04-21 | 5.45 | 5.10 | 5.65 | -0.05 | -0.91% | 1 | 1 | 41.41% |
| MO230428P00050000 | 2023-03-23 2:51PM EDT | 2023-04-28 | 6.53 | 5.05 | 5.75 | 0.00 | - | - | 0 | 39.26% |
| MO230519P00050000 | 2023-03-29 1:47PM EDT | 2023-05-19 | 5.60 | 5.10 | 5.65 | 0.00 | - | 20 | 22 | 26.76% |
| MO230616P00050000 | 2023-03-31 1:47PM EDT | 2023-06-16 | 6.00 | 5.60 | 6.15 | -0.25 | -4.00% | 2 | 330 | 30.62% |
| MO230915P00050000 | 2023-03-30 1:22PM EDT | 2023-09-15 | 6.65 | 6.15 | 6.65 | 0.00 | - | 6 | 82 | 25.78% |
| MO240119P00050000 | 2023-03-31 11:32AM EDT | 2024-01-19 | 7.15 | 7.05 | 7.30 | -0.20 | -2.72% | 2 | 699 | 24.07% |
| MO240621P00050000 | 2023-03-14 12:14PM EDT | 2024-06-21 | 7.30 | 7.75 | 8.50 | 0.00 | - | - | 3 | 25.94% |
| MO250117P00050000 | 2023-03-24 12:08PM EDT | 2025-01-17 | 10.21 | 9.10 | 9.95 | 0.00 | - | - | 357 | 27.58% |
© 2023 Yahoo. All rights reserved.
