MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117C00022500 | 2023-06-01 10:05AM EDT | 22.50 | 22.23 | 22.50 | 23.15 | 0.00 | - | 1 | 20 | 34.28% |
| MO250117C00025000 | 2023-03-31 10:57AM EDT | 25.00 | 19.92 | 22.40 | 22.90 | 0.00 | - | 1 | 11 | 53.25% |
| MO250117C00027500 | 2023-05-11 1:59PM EDT | 27.50 | 18.10 | 17.60 | 18.10 | 0.00 | - | 1 | 2 | 24.71% |
| MO250117C00030000 | 2023-05-30 12:00PM EDT | 30.00 | 14.00 | 15.05 | 15.60 | 0.00 | - | 1 | 25 | 21.05% |
| MO250117C00032500 | 2023-05-22 11:02AM EDT | 32.50 | 12.73 | 12.30 | 13.35 | 0.00 | - | 3 | 28 | 20.87% |
| MO250117C00035000 | 2023-05-30 11:44AM EDT | 35.00 | 8.97 | 10.25 | 10.80 | 0.00 | - | 197 | 732 | 16.75% |
| MO250117C00037500 | 2023-06-01 10:06AM EDT | 37.50 | 7.61 | 8.00 | 8.60 | 0.00 | - | 7 | 1,945 | 15.75% |
| MO250117C00040000 | 2023-06-02 3:58PM EDT | 40.00 | 6.25 | 6.20 | 6.65 | +0.40 | +6.84% | 57 | 6,730 | 15.35% |
| MO250117C00042500 | 2023-06-01 2:48PM EDT | 42.50 | 4.30 | 4.50 | 4.65 | 0.00 | - | 57 | 697 | 13.54% |
| MO250117C00045000 | 2023-06-02 3:00PM EDT | 45.00 | 3.25 | 2.96 | 3.60 | +0.25 | +8.33% | 5 | 1,556 | 14.94% |
| MO250117C00047500 | 2023-06-02 3:21PM EDT | 47.50 | 2.17 | 2.04 | 2.55 | +0.12 | +5.85% | 4 | 1,276 | 14.95% |
| MO250117C00050000 | 2023-06-02 2:34PM EDT | 50.00 | 1.41 | 1.41 | 1.53 | +0.01 | +0.71% | 206 | 2,006 | 13.88% |
| MO250117C00052500 | 2023-06-02 1:28PM EDT | 52.50 | 0.96 | 0.89 | 0.95 | +0.03 | +3.23% | 2 | 1,541 | 13.68% |
| MO250117C00055000 | 2023-06-02 1:51PM EDT | 55.00 | 0.62 | 0.55 | 0.65 | +0.08 | +14.81% | 7 | 1,079 | 14.12% |
| MO250117C00057500 | 2023-06-02 1:29PM EDT | 57.50 | 0.42 | 0.22 | 0.47 | 0.00 | - | 3 | 260 | 14.73% |
| MO250117C00060000 | 2023-06-02 1:29PM EDT | 60.00 | 0.29 | 0.20 | 0.37 | +0.05 | +20.83% | 3 | 408 | 15.58% |
| MO250117C00065000 | 2023-05-30 3:41PM EDT | 65.00 | 0.19 | 0.01 | 0.18 | 0.00 | - | 2 | 1,099 | 16.14% |
| MO250117C00070000 | 2023-05-26 1:50PM EDT | 70.00 | 0.14 | 0.03 | 0.15 | 0.00 | - | 2 | 106 | 18.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117P00022500 | 2023-06-01 1:17PM EDT | 22.50 | 0.50 | 0.34 | 0.60 | 0.00 | - | 1 | 187 | 39.67% |
| MO250117P00025000 | 2023-06-01 12:07PM EDT | 25.00 | 0.64 | 0.49 | 0.65 | 0.00 | - | 2 | 121 | 35.35% |
| MO250117P00027500 | 2023-06-01 12:07PM EDT | 27.50 | 0.87 | 0.70 | 0.89 | 0.00 | - | 2 | 67 | 33.55% |
| MO250117P00030000 | 2023-06-02 3:39PM EDT | 30.00 | 1.05 | 0.94 | 1.19 | -0.11 | -9.48% | 4 | 205 | 31.81% |
| MO250117P00032500 | 2023-06-02 3:15PM EDT | 32.50 | 1.41 | 1.31 | 1.68 | -0.19 | -11.88% | 19 | 196 | 31.04% |
| MO250117P00035000 | 2023-05-31 3:45PM EDT | 35.00 | 2.15 | 1.80 | 2.12 | 0.00 | - | 11 | 495 | 29.21% |
| MO250117P00037500 | 2023-05-26 3:08PM EDT | 37.50 | 2.82 | 2.40 | 2.81 | 0.00 | - | 4 | 983 | 28.33% |
| MO250117P00040000 | 2023-05-30 10:28AM EDT | 40.00 | 4.00 | 3.20 | 3.60 | 0.00 | - | 2 | 1,188 | 27.29% |
| MO250117P00042500 | 2023-05-31 12:36PM EDT | 42.50 | 4.95 | 4.15 | 4.70 | 0.00 | - | 10 | 4,250 | 27.05% |
| MO250117P00045000 | 2023-05-30 10:28AM EDT | 45.00 | 6.50 | 5.35 | 5.85 | 0.00 | - | 2 | 921 | 26.31% |
| MO250117P00047500 | 2023-05-24 3:34PM EDT | 47.50 | 7.37 | 6.75 | 7.25 | 0.00 | - | 22 | 579 | 25.98% |
| MO250117P00050000 | 2023-05-30 10:16AM EDT | 50.00 | 9.75 | 8.40 | 9.15 | 0.00 | - | 1 | 355 | 27.19% |
| MO250117P00052500 | 2023-05-25 10:22AM EDT | 52.50 | 11.25 | 10.20 | 10.95 | 0.00 | - | 6 | 23 | 27.41% |
| MO250117P00055000 | 2023-05-24 2:32PM EDT | 55.00 | 12.95 | 11.80 | 12.85 | 0.00 | - | 62 | 185 | 27.58% |
| MO250117P00057500 | 2023-05-24 2:17PM EDT | 57.50 | 15.10 | 14.25 | 15.20 | 0.00 | - | 5 | 8 | 29.46% |
| MO250117P00060000 | 2023-06-02 3:18PM EDT | 60.00 | 16.75 | 16.45 | 17.10 | -1.25 | -6.94% | 30 | 456 | 28.83% |
| MO250117P00065000 | 2023-05-30 12:13PM EDT | 65.00 | 23.00 | 20.60 | 22.00 | 0.00 | - | 3 | 161 | 32.39% |
| MO250117P00070000 | 2023-06-01 3:54PM EDT | 70.00 | 26.85 | 25.25 | 26.30 | 0.00 | - | 6 | 122 | 31.81% |
© 2023 Yahoo. All rights reserved.