MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616C00022500 | 2023-05-30 12:37PM EDT | 22.50 | 21.55 | 22.80 | 22.95 | 0.00 | - | 1 | 237 | 166.41% |
| MO230616C00025000 | 2023-05-10 12:12PM EDT | 25.00 | 20.80 | 20.30 | 20.45 | 0.00 | - | 1 | 16 | 143.75% |
| MO230616C00027500 | 2023-05-19 2:16PM EDT | 27.50 | 17.72 | 17.80 | 17.95 | 0.00 | - | 16 | 67 | 122.66% |
| MO230616C00030000 | 2023-05-25 2:36PM EDT | 30.00 | 14.77 | 15.30 | 15.45 | 0.00 | - | 11 | 67 | 103.52% |
| MO230616C00032500 | 2023-06-01 10:49AM EDT | 32.50 | 12.10 | 12.80 | 12.95 | 0.00 | - | 1 | 54 | 85.94% |
| MO230616C00035000 | 2023-06-01 3:51PM EDT | 35.00 | 9.70 | 10.30 | 10.45 | 0.00 | - | 2 | 264 | 68.75% |
| MO230616C00036000 | 2023-05-25 10:36AM EDT | 36.00 | 8.67 | 9.30 | 9.45 | 0.00 | - | - | 28 | 62.50% |
| MO230616C00037500 | 2023-06-02 12:00PM EDT | 37.50 | 7.75 | 7.80 | 7.95 | -0.55 | -6.63% | 156 | 396 | 52.73% |
| MO230616C00040000 | 2023-06-02 11:36AM EDT | 40.00 | 5.19 | 5.30 | 5.45 | +0.74 | +16.63% | 2 | 651 | 45.70% |
| MO230616C00040500 | 2023-05-25 12:24PM EDT | 40.50 | 4.20 | 4.80 | 4.95 | 0.00 | - | - | 1 | 42.09% |
| MO230616C00041000 | 2023-05-30 3:30PM EDT | 41.00 | 3.19 | 4.30 | 4.45 | 0.00 | - | 2 | 35 | 38.48% |
| MO230616C00041500 | 2023-06-01 10:17AM EDT | 41.50 | 3.35 | 3.75 | 3.95 | 0.00 | - | 1 | 7 | 34.96% |
| MO230616C00042000 | 2023-06-02 9:38AM EDT | 42.00 | 2.70 | 3.35 | 3.55 | +0.68 | +33.66% | 3 | 8 | 37.40% |
| MO230616C00042500 | 2023-06-02 11:26AM EDT | 42.50 | 2.73 | 2.85 | 2.98 | +0.53 | +24.09% | 1 | 3,625 | 29.49% |
| MO230616C00043000 | 2023-06-01 11:24AM EDT | 43.00 | 1.71 | 2.36 | 2.50 | 0.00 | - | 3 | 47 | 26.76% |
| MO230616C00043500 | 2023-06-02 12:55PM EDT | 43.50 | 1.76 | 1.87 | 2.01 | +0.63 | +55.75% | 10 | 119 | 23.15% |
| MO230616C00044000 | 2023-06-02 3:43PM EDT | 44.00 | 1.45 | 1.41 | 1.49 | +0.37 | +34.26% | 12 | 189 | 18.07% |
| MO230616C00044500 | 2023-06-02 2:52PM EDT | 44.50 | 0.94 | 0.97 | 1.09 | +0.34 | +56.67% | 72 | 1,000 | 17.29% |
| MO230616C00045000 | 2023-06-02 3:53PM EDT | 45.00 | 0.62 | 0.60 | 0.68 | +0.31 | +100.00% | 668 | 16,400 | 14.65% |
| MO230616C00045500 | 2023-06-02 3:45PM EDT | 45.50 | 0.34 | 0.33 | 0.35 | +0.17 | +100.00% | 908 | 733 | 12.55% |
| MO230616C00046000 | 2023-06-02 3:56PM EDT | 46.00 | 0.17 | 0.15 | 0.22 | +0.06 | +54.55% | 480 | 2,300 | 14.06% |
| MO230616C00046500 | 2023-06-02 3:55PM EDT | 46.50 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 148 | 445 | 13.58% |
| MO230616C00047000 | 2023-06-02 3:40PM EDT | 47.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 11 | 438 | 14.16% |
| MO230616C00047500 | 2023-06-02 3:59PM EDT | 47.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 194 | 14,081 | 16.31% |
| MO230616C00048000 | 2023-05-31 12:09PM EDT | 48.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 64 | 17.97% |
| MO230616C00048500 | 2023-05-30 9:47AM EDT | 48.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 5 | 20.51% |
| MO230616C00049000 | 2023-05-26 2:03PM EDT | 49.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 23.05% |
| MO230616C00049500 | 2023-05-24 10:11AM EDT | 49.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 23.83% |
| MO230616C00050000 | 2023-06-02 3:56PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 13,498 | 26.17% |
| MO230616C00052500 | 2023-06-02 12:48PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,826 | 33.59% |
| MO230616C00055000 | 2023-06-01 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,430 | 42.19% |
| MO230616C00060000 | 2023-05-22 12:11PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,477 | 53.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616P00022500 | 2023-03-20 9:58AM EDT | 22.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 230 | 140.63% |
| MO230616P00025000 | 2023-04-03 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 165 | 112.50% |
| MO230616P00027500 | 2023-05-19 2:16PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,724 | 93.75% |
| MO230616P00030000 | 2023-05-26 3:21PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 464 | 78.13% |
| MO230616P00032500 | 2023-05-18 9:45AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,831 | 65.63% |
| MO230616P00035000 | 2023-05-31 11:24AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,908 | 51.56% |
| MO230616P00036000 | 2023-05-31 11:00AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 12 | 50.00% |
| MO230616P00037000 | 2023-05-31 9:58AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 506 | 52.34% |
| MO230616P00037500 | 2023-05-31 2:44PM EDT | 37.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 3,077 | 49.22% |
| MO230616P00039000 | 2023-06-02 2:34PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 26 | 40.63% |
| MO230616P00040000 | 2023-06-02 2:40PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 46 | 10,184 | 36.33% |
| MO230616P00040500 | 2023-06-01 1:29PM EDT | 40.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 66 | 33.40% |
| MO230616P00041000 | 2023-06-01 2:31PM EDT | 41.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 7 | 43 | 30.47% |
| MO230616P00041500 | 2023-06-02 10:03AM EDT | 41.50 | 0.07 | 0.04 | 0.05 | -0.07 | -50.00% | 118 | 33 | 28.52% |
| MO230616P00042000 | 2023-06-02 3:55PM EDT | 42.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 28 | 525 | 27.34% |
| MO230616P00042500 | 2023-06-02 3:56PM EDT | 42.50 | 0.09 | 0.08 | 0.12 | -0.09 | -50.00% | 725 | 11,147 | 27.74% |
| MO230616P00043000 | 2023-06-02 3:51PM EDT | 43.00 | 0.13 | 0.12 | 0.14 | -0.18 | -58.06% | 26 | 1,078 | 25.10% |
| MO230616P00043500 | 2023-06-02 3:59PM EDT | 43.50 | 0.20 | 0.19 | 0.23 | -0.28 | -58.33% | 967 | 1,130 | 25.39% |
| MO230616P00044000 | 2023-06-02 3:55PM EDT | 44.00 | 0.33 | 0.30 | 0.35 | -0.33 | -50.00% | 596 | 707 | 25.44% |
| MO230616P00044500 | 2023-06-02 3:41PM EDT | 44.50 | 0.50 | 0.48 | 0.56 | -0.34 | -40.48% | 44 | 154 | 27.10% |
| MO230616P00045000 | 2023-06-02 3:51PM EDT | 45.00 | 0.77 | 0.76 | 0.83 | -0.63 | -45.00% | 149 | 11,728 | 29.00% |
| MO230616P00045500 | 2023-06-02 3:53PM EDT | 45.50 | 1.15 | 1.08 | 1.20 | -1.40 | -54.90% | 13 | 33 | 32.57% |
| MO230616P00046000 | 2023-06-02 3:30PM EDT | 46.00 | 1.65 | 1.43 | 1.63 | -0.91 | -35.55% | 1 | 34 | 36.87% |
| MO230616P00047500 | 2023-06-02 11:42AM EDT | 47.50 | 3.32 | 2.98 | 3.10 | -0.75 | -18.43% | 10 | 10,525 | 51.86% |
| MO230616P00048000 | 2023-05-26 10:43AM EDT | 48.00 | 4.00 | 3.50 | 3.65 | 0.00 | - | 4 | 3 | 55.76% |
| MO230616P00049000 | 2023-06-02 11:01AM EDT | 49.00 | 4.80 | 4.45 | 4.60 | -0.40 | -7.69% | 1 | 3 | 62.70% |
| MO230616P00050000 | 2023-05-31 3:32PM EDT | 50.00 | 6.48 | 5.45 | 5.60 | 0.00 | - | 5 | 983 | 70.70% |
| MO230616P00051000 | 2023-05-24 11:43AM EDT | 51.00 | 6.75 | 6.45 | 6.60 | 0.00 | - | - | 3 | 78.22% |
| MO230616P00052000 | 2023-05-23 3:49PM EDT | 52.00 | 7.73 | 7.45 | 7.60 | 0.00 | - | - | 1 | 85.35% |
| MO230616P00052500 | 2023-05-15 10:16AM EDT | 52.50 | 7.55 | 7.95 | 8.10 | 0.00 | - | 2 | 204 | 88.77% |
| MO230616P00055000 | 2023-06-01 10:35AM EDT | 55.00 | 11.19 | 10.45 | 10.60 | 0.00 | - | 4 | 254 | 104.79% |
| MO230616P00060000 | 2023-05-30 12:49PM EDT | 60.00 | 16.82 | 15.45 | 15.60 | 0.00 | - | 17 | 111 | 132.62% |
© 2023 Yahoo. All rights reserved.