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
23,022.00 -158.19 (-0.68%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117C00022500 | 2023-01-27 12:02PM EST | 22.50 | 21.92 | 21.45 | 22.40 | -0.46 | -2.06% | 1 | 22 | 37.28% |
| MO250117C00025000 | 2023-01-18 1:55PM EST | 25.00 | 18.86 | 19.00 | 19.65 | 0.00 | - | 4 | 32 | 29.15% |
| MO250117C00030000 | 2023-01-25 9:47AM EST | 30.00 | 14.98 | 14.00 | 14.70 | 0.00 | - | 10 | 18 | 21.88% |
| MO250117C00032500 | 2022-09-14 8:45AM EST | 32.50 | 10.58 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MO250117C00035000 | 2023-01-27 2:28PM EST | 35.00 | 9.75 | 9.55 | 9.90 | -0.95 | -8.88% | 1 | 541 | 16.49% |
| MO250117C00037500 | 2023-01-27 9:46AM EST | 37.50 | 7.95 | 7.50 | 7.90 | +0.07 | +0.89% | 4 | 910 | 16.04% |
| MO250117C00040000 | 2023-01-27 3:52PM EST | 40.00 | 6.00 | 6.00 | 6.15 | -0.15 | -2.44% | 138 | 4,431 | 15.78% |
| MO250117C00042500 | 2023-01-27 11:15AM EST | 42.50 | 4.70 | 4.50 | 4.75 | -0.05 | -1.05% | 20 | 236 | 15.97% |
| MO250117C00045000 | 2023-01-27 11:47AM EST | 45.00 | 3.45 | 3.30 | 3.60 | 0.00 | - | 9 | 829 | 16.09% |
| MO250117C00047500 | 2023-01-27 2:41PM EST | 47.50 | 2.53 | 2.24 | 2.66 | -0.04 | -1.56% | 21 | 536 | 16.08% |
| MO250117C00050000 | 2023-01-27 1:46PM EST | 50.00 | 1.77 | 1.77 | 1.83 | -0.08 | -4.32% | 10 | 1,709 | 15.63% |
| MO250117C00052500 | 2023-01-26 10:27AM EST | 52.50 | 1.32 | 1.20 | 1.48 | 0.00 | - | 10 | 989 | 16.57% |
| MO250117C00055000 | 2023-01-26 3:15PM EST | 55.00 | 1.02 | 0.80 | 1.18 | 0.00 | - | 17 | 556 | 17.25% |
| MO250117C00060000 | 2023-01-26 2:27PM EST | 60.00 | 0.55 | 0.40 | 0.69 | 0.00 | - | 8 | 261 | 17.87% |
| MO250117C00065000 | 2023-01-23 3:01PM EST | 65.00 | 0.35 | 0.09 | 0.40 | 0.00 | - | 28 | 64 | 18.32% |
| MO250117C00070000 | 2023-01-24 10:26AM EST | 70.00 | 0.24 | 0.02 | 0.31 | 0.00 | - | 2 | 51 | 19.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117P00022500 | 2023-01-26 3:51PM EST | 22.50 | 0.60 | 0.65 | 0.79 | 0.00 | - | 1 | 164 | 37.74% |
| MO250117P00025000 | 2023-01-27 2:03PM EST | 25.00 | 0.98 | 0.94 | 1.21 | +0.05 | +5.38% | 5 | 107 | 37.35% |
| MO250117P00027500 | 2023-01-27 3:52PM EST | 27.50 | 1.23 | 1.03 | 1.50 | +0.11 | +9.82% | 1 | 23 | 34.96% |
| MO250117P00030000 | 2023-01-25 2:08PM EST | 30.00 | 1.40 | 1.42 | 1.87 | 0.00 | - | 2 | 99 | 32.91% |
| MO250117P00032500 | 2023-01-24 3:51PM EST | 32.50 | 2.04 | 1.92 | 2.32 | 0.00 | - | 76 | 122 | 31.03% |
| MO250117P00035000 | 2023-01-27 2:33PM EST | 35.00 | 2.63 | 2.50 | 3.00 | -0.07 | -2.59% | 138 | 104 | 30.05% |
| MO250117P00037500 | 2023-01-26 3:45PM EST | 37.50 | 3.60 | 3.35 | 3.70 | 0.00 | - | 5 | 600 | 28.61% |
| MO250117P00040000 | 2023-01-27 2:39PM EST | 40.00 | 4.35 | 3.90 | 4.45 | -0.10 | -2.25% | 25 | 1,134 | 26.93% |
| MO250117P00042500 | 2023-01-27 2:56PM EST | 42.50 | 5.47 | 5.15 | 6.05 | +0.07 | +1.30% | 20 | 222 | 28.36% |
| MO250117P00045000 | 2023-01-26 2:41PM EST | 45.00 | 6.73 | 6.60 | 7.30 | 0.00 | - | 10 | 577 | 27.65% |
| MO250117P00047500 | 2023-01-20 11:26AM EST | 47.50 | 8.25 | 8.20 | 9.00 | 0.00 | - | 7 | 69 | 28.23% |
| MO250117P00050000 | 2023-01-27 10:37AM EST | 50.00 | 9.91 | 9.75 | 10.55 | +0.32 | +3.34% | 1 | 175 | 27.69% |
| MO250117P00052500 | 2022-12-14 1:40PM EST | 52.50 | 10.45 | 10.55 | 11.60 | 0.00 | - | 20 | 19 | 24.56% |
| MO250117P00055000 | 2023-01-23 11:58AM EST | 55.00 | 13.50 | 13.55 | 14.55 | 0.00 | - | 30 | 137 | 29.03% |
| MO250117P00060000 | 2023-01-19 11:07AM EST | 60.00 | 17.75 | 17.30 | 18.70 | 0.00 | - | 6 | 257 | 29.68% |
| MO250117P00065000 | 2023-01-17 9:30AM EST | 65.00 | 20.80 | 22.00 | 23.00 | 0.00 | - | 10 | 109 | 29.93% |
| MO250117P00070000 | 2023-01-26 2:33PM EST | 70.00 | 26.88 | 26.50 | 27.55 | 0.00 | - | 9 | 30 | 30.58% |
© 2023 Yahoo. All rights reserved.
