Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:60.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220819C00060000 | 2022-07-28 9:30AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 93.75% |
| MO220826C00060000 | 2022-08-09 9:31AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 25 | 56.25% |
| MO220902C00060000 | 2022-08-10 9:31AM EDT | 2022-09-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 32 | 48.44% |
| MO220909C00060000 | 2022-08-15 9:31AM EDT | 2022-09-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 48 | 40.63% |
| MO220916C00060000 | 2022-08-16 2:15PM EDT | 2022-09-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 5,050 | 39.06% |
| MO221118C00060000 | 2022-08-16 2:21PM EDT | 2022-11-18 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 200 | 481 | 25.00% |
| MO221216C00060000 | 2022-08-15 2:52PM EDT | 2022-12-16 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 1,076 | 24.51% |
| MO230120C00060000 | 2022-08-16 3:50PM EDT | 2023-01-20 | 0.08 | 0.07 | 0.09 | 0.00 | - | 25 | 7,709 | 22.02% |
| MO230317C00060000 | 2022-08-11 10:39AM EDT | 2023-03-17 | 0.09 | 0.01 | 0.20 | 0.00 | - | 2 | 10 | 22.02% |
| MO240119C00060000 | 2022-08-16 2:59PM EDT | 2024-01-19 | 0.68 | 0.51 | 0.82 | +0.13 | +23.64% | 4 | 937 | 20.15% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220916P00060000 | 2022-08-16 2:09PM EDT | 2022-09-16 | 14.90 | 14.95 | 15.20 | -0.87 | -5.52% | 8 | 222 | 81.30% |
| MO220923P00060000 | 2022-08-15 11:24AM EDT | 2022-09-23 | 16.00 | 14.65 | 15.45 | +16.00 | - | - | 2 | 72.95% |
| MO221118P00060000 | 2022-08-11 9:30AM EDT | 2022-11-18 | 15.83 | 14.90 | 15.25 | 0.00 | - | 1 | 27 | 50.20% |
| MO221216P00060000 | 2022-08-04 9:50AM EDT | 2022-12-16 | 16.80 | 14.90 | 15.15 | 0.00 | - | 1 | 238 | 42.63% |
| MO230120P00060000 | 2022-06-22 9:49AM EDT | 2023-01-20 | 18.50 | 17.65 | 18.30 | 0.00 | - | 1 | 593 | 66.72% |
| MO240119P00060000 | 2022-06-27 9:44AM EDT | 2024-01-19 | 18.40 | 17.50 | 19.45 | 0.00 | - | 1 | 663 | 43.86% |
© 2022 Yahoo. All rights reserved.
