Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,019.21 -156.36 (-0.67%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616C00022500 | 2023-01-17 11:40AM EST | 22.50 | 23.15 | 21.60 | 22.10 | 0.00 | - | 1 | 2 | 63.09% |
| MO230616C00025000 | 2023-01-25 1:55PM EST | 25.00 | 19.95 | 19.05 | 19.40 | 0.00 | - | 60 | 122 | 56.84% |
| MO230616C00030000 | 2023-01-18 3:59PM EST | 30.00 | 14.20 | 14.10 | 14.55 | 0.00 | - | - | 1 | 45.80% |
| MO230616C00032500 | 2022-12-20 1:44PM EST | 32.50 | 14.00 | 12.55 | 12.75 | 0.00 | - | 75 | 0 | 50.32% |
| MO230616C00035000 | 2023-01-26 3:52PM EST | 35.00 | 9.50 | 9.20 | 9.65 | 0.00 | - | 12 | 251 | 32.94% |
| MO230616C00037500 | 2023-01-27 11:55AM EST | 37.50 | 7.20 | 6.85 | 7.30 | -0.25 | -3.36% | 4 | 565 | 28.03% |
| MO230616C00040000 | 2023-01-27 1:43PM EST | 40.00 | 4.90 | 4.75 | 5.00 | -0.20 | -3.92% | 25 | 853 | 22.90% |
| MO230616C00042500 | 2023-01-27 3:58PM EST | 42.50 | 2.93 | 2.93 | 3.10 | -0.32 | -9.85% | 160 | 1,961 | 20.40% |
| MO230616C00045000 | 2023-01-27 3:58PM EST | 45.00 | 1.52 | 1.48 | 1.58 | -0.15 | -8.98% | 439 | 11,257 | 17.99% |
| MO230616C00047500 | 2023-01-27 3:53PM EST | 47.50 | 0.66 | 0.66 | 0.68 | -0.13 | -16.46% | 252 | 7,078 | 16.87% |
| MO230616C00050000 | 2023-01-27 3:51PM EST | 50.00 | 0.27 | 0.21 | 0.25 | -0.05 | -15.62% | 152 | 4,466 | 16.36% |
| MO230616C00052500 | 2023-01-27 2:30PM EST | 52.50 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 51 | 1,666 | 18.07% |
| MO230616C00055000 | 2023-01-27 12:53PM EST | 55.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 24 | 1,028 | 19.92% |
| MO230616C00060000 | 2023-01-25 9:59AM EST | 60.00 | 0.05 | 0.01 | 0.08 | +0.02 | +66.67% | 2 | 1,318 | 25.49% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616P00022500 | 2023-01-27 11:20AM EST | 22.50 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 1 | 227 | 53.52% |
| MO230616P00025000 | 2023-01-25 1:55PM EST | 25.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 60 | 165 | 55.47% |
| MO230616P00027500 | 2023-01-20 2:21PM EST | 27.50 | 0.10 | 0.03 | 0.29 | 0.00 | - | 1,003 | 1,008 | 49.85% |
| MO230616P00030000 | 2023-01-26 3:15PM EST | 30.00 | 0.16 | 0.10 | 0.30 | 0.00 | - | 10 | 89 | 42.48% |
| MO230616P00032500 | 2023-01-27 3:29PM EST | 32.50 | 0.23 | 0.20 | 0.27 | -0.02 | -8.00% | 21 | 3,389 | 34.38% |
| MO230616P00035000 | 2023-01-27 3:53PM EST | 35.00 | 0.36 | 0.36 | 0.41 | -0.01 | -2.70% | 9 | 1,639 | 30.91% |
| MO230616P00037500 | 2023-01-27 3:25PM EST | 37.50 | 0.65 | 0.62 | 0.71 | 0.00 | - | 341 | 862 | 28.83% |
| MO230616P00040000 | 2023-01-27 3:28PM EST | 40.00 | 1.11 | 1.08 | 1.14 | -0.01 | -0.89% | 71 | 8,007 | 26.27% |
| MO230616P00042500 | 2023-01-27 3:38PM EST | 42.50 | 1.83 | 1.73 | 1.88 | -0.04 | -2.14% | 81 | 4,263 | 24.50% |
| MO230616P00045000 | 2023-01-27 3:32PM EST | 45.00 | 3.10 | 3.05 | 3.20 | 0.00 | - | 67 | 3,995 | 25.00% |
| MO230616P00047500 | 2023-01-27 11:25AM EST | 47.50 | 4.70 | 4.65 | 4.95 | +0.05 | +1.08% | 13 | 3,995 | 26.32% |
| MO230616P00050000 | 2023-01-27 11:00AM EST | 50.00 | 6.90 | 6.70 | 7.35 | +0.20 | +2.99% | 1 | 290 | 31.98% |
| MO230616P00052500 | 2023-01-27 12:15PM EST | 52.50 | 9.14 | 9.05 | 9.50 | +0.34 | +3.86% | 2 | 153 | 33.72% |
| MO230616P00055000 | 2023-01-26 10:21AM EST | 55.00 | 11.45 | 11.45 | 11.95 | 0.00 | - | 35 | 280 | 38.06% |
| MO230616P00060000 | 2023-01-18 11:15AM EST | 60.00 | 16.52 | 16.25 | 16.85 | 0.00 | - | 2 | 46 | 45.24% |
© 2023 Yahoo. All rights reserved.
