Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:50.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819C00050000 | 2022-08-16 1:26PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,366 | 39.06% |
| MO220826C00050000 | 2022-08-11 1:16PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 297 | 27.93% |
| MO220902C00050000 | 2022-08-09 11:29AM EDT | 2022-09-02 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 22 | 21.88% |
| MO220909C00050000 | 2022-08-16 10:33AM EDT | 2022-09-09 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 81 | 21.88% |
| MO220916C00050000 | 2022-08-16 3:46PM EDT | 2022-09-16 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 344 | 8,388 | 19.34% |
| MO220930C00050000 | 2022-08-16 12:43PM EDT | 2022-09-30 | 0.08 | 0.08 | 0.10 | +0.08 | - | 22 | 1 | 17.48% |
| MO221118C00050000 | 2022-08-16 3:58PM EDT | 2022-11-18 | 0.41 | 0.38 | 0.42 | +0.05 | +13.89% | 33 | 2,427 | 18.53% |
| MO221216C00050000 | 2022-08-16 3:54PM EDT | 2022-12-16 | 0.64 | 0.62 | 0.67 | +0.06 | +10.34% | 150 | 2,183 | 19.56% |
| MO230120C00050000 | 2022-08-16 3:03PM EDT | 2023-01-20 | 0.76 | 0.71 | 0.80 | +0.07 | +10.14% | 72 | 10,293 | 18.63% |
| MO230317C00050000 | 2022-08-16 3:57PM EDT | 2023-03-17 | 1.15 | 1.07 | 1.18 | +0.18 | +18.56% | 54 | 359 | 19.25% |
| MO240119C00050000 | 2022-08-16 3:53PM EDT | 2024-01-19 | 2.56 | 2.23 | 2.59 | +0.27 | +11.79% | 35 | 2,212 | 19.29% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819P00050000 | 2022-08-16 9:58AM EDT | 2022-08-19 | 4.45 | 4.10 | 4.40 | -3.77 | -45.86% | 1 | 0 | 64.45% |
| MO220902P00050000 | 2022-08-08 10:39AM EDT | 2022-09-02 | 5.53 | 3.95 | 4.55 | 0.00 | - | 3 | 3 | 37.50% |
| MO220916P00050000 | 2022-08-16 10:17AM EDT | 2022-09-16 | 5.00 | 4.95 | 5.30 | -0.65 | -11.50% | 6 | 3,243 | 46.78% |
| MO221118P00050000 | 2022-08-11 3:07PM EDT | 2022-11-18 | 5.95 | 5.20 | 5.30 | 0.00 | - | 11 | 604 | 27.17% |
| MO221216P00050000 | 2022-08-16 10:13AM EDT | 2022-12-16 | 5.45 | 5.30 | 5.50 | -0.55 | -9.17% | 29 | 627 | 26.06% |
| MO230120P00050000 | 2022-08-15 1:28PM EDT | 2023-01-20 | 6.54 | 5.95 | 6.15 | 0.00 | - | 18 | 7,010 | 28.96% |
| MO230317P00050000 | 2022-08-16 3:20PM EDT | 2023-03-17 | 6.44 | 6.20 | 6.55 | -1.82 | -22.03% | 4 | 13 | 27.92% |
| MO240119P00050000 | 2022-08-10 9:30AM EDT | 2024-01-19 | 9.77 | 8.60 | 9.15 | 0.00 | - | 1 | 520 | 30.02% |
© 2022 Yahoo. All rights reserved.
