MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621C00022500 | 2023-05-11 2:50PM EDT | 22.50 | 23.14 | 22.70 | 23.00 | 0.00 | - | - | 1 | 37.60% |
| MO240621C00025000 | 2023-04-26 2:59PM EDT | 25.00 | 22.00 | 19.50 | 19.80 | 0.00 | - | - | 10 | 0.00% |
| MO240621C00030000 | 2023-05-09 10:04AM EDT | 30.00 | 16.50 | 15.15 | 15.50 | 0.00 | - | 4 | 0 | 23.73% |
| MO240621C00032500 | 2023-06-02 3:35PM EDT | 32.50 | 12.90 | 12.75 | 13.00 | +1.10 | +9.32% | 10 | 0 | 19.83% |
| MO240621C00035000 | 2023-06-01 3:31PM EDT | 35.00 | 9.85 | 10.30 | 10.60 | 0.00 | - | 4 | 273 | 17.95% |
| MO240621C00037500 | 2023-05-19 11:26AM EDT | 37.50 | 8.15 | 7.95 | 8.20 | 0.00 | - | 3 | 429 | 15.41% |
| MO240621C00040000 | 2023-06-01 10:03AM EDT | 40.00 | 5.73 | 5.95 | 6.25 | 0.00 | - | 5 | 325 | 16.14% |
| MO240621C00042500 | 2023-06-01 1:48PM EDT | 42.50 | 4.13 | 4.25 | 4.55 | 0.00 | - | 60 | 310 | 16.24% |
| MO240621C00045000 | 2023-06-02 3:13PM EDT | 45.00 | 2.95 | 2.73 | 3.10 | +0.14 | +4.98% | 11 | 0 | 15.85% |
| MO240621C00047500 | 2023-06-02 2:03PM EDT | 47.50 | 1.89 | 1.78 | 2.05 | +0.13 | +7.39% | 54 | 0 | 15.85% |
| MO240621C00050000 | 2023-06-02 1:44PM EDT | 50.00 | 1.14 | 1.06 | 1.25 | +0.04 | +3.64% | 8 | 593 | 15.53% |
| MO240621C00052500 | 2023-06-02 1:58PM EDT | 52.50 | 0.69 | 0.56 | 0.79 | +0.07 | +11.29% | 16 | 1,389 | 15.82% |
| MO240621C00055000 | 2023-06-01 9:50AM EDT | 55.00 | 0.36 | 0.34 | 0.48 | 0.00 | - | 14 | 273 | 15.98% |
| MO240621C00060000 | 2023-05-24 10:53AM EDT | 60.00 | 0.15 | 0.10 | 0.17 | -0.01 | -6.25% | 3 | 108 | 16.31% |
| MO240621C00065000 | 2023-05-09 3:29PM EDT | 65.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 200 | 101 | 18.65% |
| MO240621C00070000 | 2023-05-05 1:29PM EDT | 70.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 2 | 13 | 20.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621P00022500 | 2023-06-02 1:57PM EDT | 22.50 | 0.28 | 0.17 | 0.37 | -0.01 | -3.45% | 4 | 0 | 43.99% |
| MO240621P00025000 | 2023-06-02 2:11PM EDT | 25.00 | 0.41 | 0.29 | 0.45 | -0.01 | -2.38% | 4 | 11 | 40.04% |
| MO240621P00027500 | 2023-05-18 12:12PM EDT | 27.50 | 0.64 | 0.44 | 0.54 | 0.00 | - | 1 | 22 | 36.26% |
| MO240621P00030000 | 2023-06-01 3:17PM EDT | 30.00 | 0.75 | 0.60 | 0.67 | 0.00 | - | 2 | 148 | 33.01% |
| MO240621P00032500 | 2023-06-02 12:15PM EDT | 32.50 | 0.95 | 0.83 | 0.96 | -0.12 | -11.21% | 15 | 540 | 31.37% |
| MO240621P00035000 | 2023-06-01 12:11PM EDT | 35.00 | 1.46 | 1.18 | 1.25 | 0.00 | - | 2 | 661 | 28.98% |
| MO240621P00037500 | 2023-06-02 3:33PM EDT | 37.50 | 1.67 | 1.65 | 1.73 | -0.31 | -15.66% | 695 | 2,111 | 27.47% |
| MO240621P00040000 | 2023-06-02 3:19PM EDT | 40.00 | 2.34 | 2.24 | 2.41 | -0.48 | -17.02% | 655 | 1,519 | 26.39% |
| MO240621P00042500 | 2023-06-01 9:40AM EDT | 42.50 | 3.75 | 3.05 | 3.35 | 0.00 | - | 10 | 1,189 | 25.82% |
| MO240621P00045000 | 2023-05-30 3:58PM EDT | 45.00 | 5.13 | 4.35 | 4.60 | 0.00 | - | 1 | 1,004 | 25.83% |
| MO240621P00047500 | 2023-05-26 2:12PM EDT | 47.50 | 6.49 | 5.65 | 6.10 | 0.00 | - | 16 | 124 | 26.07% |
| MO240621P00050000 | 2023-05-08 10:46AM EDT | 50.00 | 6.90 | 7.45 | 7.85 | 0.00 | - | 1 | 8 | 26.67% |
| MO240621P00052500 | 2023-05-24 2:20PM EDT | 52.50 | 10.00 | 9.30 | 9.80 | 0.00 | - | 14 | 29 | 27.54% |
| MO240621P00055000 | 2023-05-24 2:18PM EDT | 55.00 | 12.05 | 11.50 | 12.25 | 0.00 | - | 29 | 24 | 30.73% |
| MO240621P00060000 | 2023-05-25 11:23AM EDT | 60.00 | 17.00 | 15.85 | 16.60 | 0.00 | - | 4 | 63 | 32.52% |
| MO240621P00065000 | 2023-05-25 12:27PM EDT | 65.00 | 21.65 | 20.70 | 21.35 | 0.00 | - | 4 | 293 | 35.63% |
| MO240621P00070000 | 2023-05-24 2:16PM EDT | 70.00 | 26.00 | 25.30 | 25.95 | 0.00 | - | 2 | 272 | 36.62% |
© 2023 Yahoo. All rights reserved.