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
23,019.27 -172.55 (-0.74%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240119C00022500 | 2023-01-26 11:56AM EST | 22.50 | 22.10 | 21.60 | 21.85 | 0.00 | - | 2 | 40 | 39.45% |
| MO240119C00025000 | 2022-12-20 2:07PM EST | 25.00 | 21.53 | 19.85 | 20.10 | 0.00 | - | 1 | 2 | 49.34% |
| MO240119C00027500 | 2022-12-20 2:07PM EST | 27.50 | 19.02 | 17.40 | 17.65 | 0.00 | - | 2 | 2 | 43.43% |
| MO240119C00030000 | 2023-01-25 2:30PM EST | 30.00 | 15.08 | 14.15 | 14.55 | 0.00 | - | 7 | 389 | 28.66% |
| MO240119C00032500 | 2023-01-27 3:52PM EST | 32.50 | 11.90 | 11.70 | 12.20 | -0.76 | -6.00% | 9 | 556 | 26.05% |
| MO240119C00035000 | 2023-01-27 3:44PM EST | 35.00 | 9.60 | 9.50 | 9.80 | -0.03 | -0.31% | 125 | 6,097 | 22.36% |
| MO240119C00037500 | 2023-01-27 2:55PM EST | 37.50 | 7.40 | 7.30 | 7.70 | -0.03 | -0.40% | 9 | 9,791 | 21.14% |
| MO240119C00040000 | 2023-01-27 3:20PM EST | 40.00 | 5.55 | 5.25 | 5.70 | -0.05 | -0.89% | 34 | 15,188 | 19.40% |
| MO240119C00042500 | 2023-01-26 10:00AM EST | 42.50 | 3.90 | 3.75 | 4.15 | 0.00 | - | 1 | 2,002 | 19.12% |
| MO240119C00045000 | 2023-01-27 3:51PM EST | 45.00 | 2.58 | 2.47 | 2.68 | -0.02 | -0.77% | 179 | 7,920 | 17.59% |
| MO240119C00047500 | 2023-01-27 3:34PM EST | 47.50 | 1.62 | 1.57 | 1.63 | -0.02 | -1.22% | 99 | 5,922 | 16.71% |
| MO240119C00050000 | 2023-01-27 3:58PM EST | 50.00 | 0.94 | 0.89 | 0.96 | -0.05 | -5.05% | 234 | 7,601 | 16.35% |
| MO240119C00052500 | 2023-01-27 2:45PM EST | 52.50 | 0.56 | 0.54 | 0.59 | -0.04 | -6.67% | 7 | 4,194 | 16.60% |
| MO240119C00055000 | 2023-01-27 3:50PM EST | 55.00 | 0.33 | 0.31 | 0.35 | 0.00 | - | 64 | 4,668 | 16.75% |
| MO240119C00057500 | 2023-01-27 3:24PM EST | 57.50 | 0.21 | 0.21 | 0.24 | -0.01 | -4.55% | 165 | 1,051 | 17.51% |
| MO240119C00060000 | 2023-01-27 11:00AM EST | 60.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 105 | 5,957 | 17.82% |
| MO240119C00062500 | 2023-01-26 2:27PM EST | 62.50 | 0.11 | 0.08 | 0.20 | 0.00 | - | 4 | 210 | 20.75% |
| MO240119C00065000 | 2023-01-23 2:45PM EST | 65.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 1 | 495 | 20.85% |
| MO240119C00070000 | 2023-01-25 2:09PM EST | 70.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 881 | 23.34% |
| MO240119C00075000 | 2023-01-18 3:49PM EST | 75.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 360 | 22.75% |
| MO240119C00080000 | 2023-01-25 2:25PM EST | 80.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 14 | 384 | 25.78% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240119P00022500 | 2023-01-20 12:24PM EST | 22.50 | 0.30 | 0.15 | 0.40 | 0.00 | - | 2 | 241 | 45.22% |
| MO240119P00025000 | 2023-01-27 10:50AM EST | 25.00 | 0.33 | 0.33 | 0.44 | -0.05 | -13.16% | 3 | 273 | 40.04% |
| MO240119P00027500 | 2023-01-27 2:21PM EST | 27.50 | 0.55 | 0.49 | 0.58 | 0.00 | - | 8 | 4,887 | 36.96% |
| MO240119P00030000 | 2023-01-26 11:03AM EST | 30.00 | 0.70 | 0.73 | 0.81 | 0.00 | - | 1 | 687 | 34.74% |
| MO240119P00032500 | 2023-01-26 2:28PM EST | 32.50 | 1.02 | 0.98 | 1.09 | 0.00 | - | 192 | 3,947 | 32.40% |
| MO240119P00035000 | 2023-01-27 2:11PM EST | 35.00 | 1.35 | 1.34 | 1.45 | -0.04 | -2.88% | 57 | 5,333 | 30.12% |
| MO240119P00037500 | 2023-01-27 11:04AM EST | 37.50 | 1.90 | 1.73 | 1.96 | +0.04 | +2.15% | 26 | 2,903 | 28.27% |
| MO240119P00040000 | 2023-01-27 3:53PM EST | 40.00 | 2.53 | 2.50 | 2.60 | -0.06 | -2.32% | 213 | 5,426 | 26.38% |
| MO240119P00042500 | 2023-01-27 3:47PM EST | 42.50 | 3.55 | 3.20 | 3.60 | +0.10 | +2.90% | 90 | 5,848 | 25.66% |
| MO240119P00045000 | 2023-01-27 10:24AM EST | 45.00 | 4.55 | 4.70 | 4.90 | -0.13 | -2.78% | 35 | 8,921 | 25.43% |
| MO240119P00047500 | 2023-01-26 3:38PM EST | 47.50 | 6.30 | 5.85 | 6.60 | 0.00 | - | 8 | 2,286 | 26.27% |
| MO240119P00050000 | 2023-01-27 10:53AM EST | 50.00 | 7.85 | 7.90 | 8.25 | +0.75 | +10.56% | 20 | 567 | 25.73% |
| MO240119P00052500 | 2023-01-27 10:23AM EST | 52.50 | 9.81 | 9.70 | 10.35 | +0.86 | +9.61% | 2 | 243 | 27.04% |
| MO240119P00055000 | 2023-01-09 10:06AM EST | 55.00 | 10.45 | 11.90 | 12.60 | 0.00 | - | 50 | 477 | 28.69% |
| MO240119P00057500 | 2022-11-15 10:10AM EST | 57.50 | 15.55 | 12.70 | 13.10 | 0.00 | - | 3 | 627 | 0.00% |
| MO240119P00060000 | 2023-01-25 2:31PM EST | 60.00 | 16.24 | 16.65 | 17.25 | 0.00 | - | 12 | 680 | 31.76% |
| MO240119P00062500 | 2022-08-16 2:32PM EST | 62.50 | 18.84 | 21.20 | 22.10 | 0.00 | - | 6 | 12 | 50.76% |
| MO240119P00065000 | 2023-01-09 3:15PM EST | 65.00 | 19.60 | 21.25 | 21.95 | 0.00 | - | 1 | 1,129 | 33.91% |
| MO240119P00070000 | 2023-01-23 1:50PM EST | 70.00 | 25.25 | 25.95 | 26.80 | 0.00 | - | 1 | 465 | 36.49% |
| MO240119P00075000 | 2023-01-26 12:38PM EST | 75.00 | 31.05 | 31.05 | 31.65 | 0.00 | - | 4 | 638 | 38.38% |
| MO240119P00080000 | 2023-01-25 1:57PM EST | 80.00 | 35.70 | 35.90 | 36.65 | 0.00 | - | 10 | 61 | 41.58% |
© 2023 Yahoo. All rights reserved.
