Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,408.39 +391.21 (+1.86%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220701C00025000 | 2022-06-14 10:04AM EDT | 25.00 | 21.45 | 17.90 | 18.55 | 0.00 | - | - | 1 | 223.44% |
| MO220701C00044000 | 2022-06-24 3:57PM EDT | 44.00 | 0.35 | 0.39 | 0.44 | +0.10 | +40.00% | 1,058 | 1,582 | 29.00% |
| MO220701C00045000 | 2022-06-24 3:59PM EDT | 45.00 | 0.17 | 0.13 | 0.17 | +0.06 | +54.55% | 1,747 | 648 | 28.52% |
| MO220701C00046000 | 2022-06-24 3:50PM EDT | 46.00 | 0.09 | 0.05 | 0.07 | +0.04 | +80.00% | 398 | 557 | 30.27% |
| MO220701C00046500 | 2022-06-24 2:57PM EDT | 46.50 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 187 | 368 | 33.20% |
| MO220701C00047000 | 2022-06-24 2:44PM EDT | 47.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 237 | 593 | 35.55% |
| MO220701C00047500 | 2022-06-24 3:57PM EDT | 47.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 128 | 349 | 37.50% |
| MO220701C00048000 | 2022-06-24 3:54PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 93 | 295 | 39.06% |
| MO220701C00048500 | 2022-06-23 3:15PM EDT | 48.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 285 | 42.19% |
| MO220701C00049000 | 2022-06-24 3:59PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 19 | 722 | 42.97% |
| MO220701C00049500 | 2022-06-23 11:40AM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 39 | 95 | 48.44% |
| MO220701C00050000 | 2022-06-24 3:30PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 533 | 947 | 43.75% |
| MO220701C00050500 | 2022-06-23 11:43AM EDT | 50.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 32 | 46.88% |
| MO220701C00051000 | 2022-06-23 2:06PM EDT | 51.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 53 | 181 | 50.00% |
| MO220701C00052000 | 2022-06-24 10:10AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 50.00% |
| MO220701C00052500 | 2022-06-23 9:57AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 13 | 53.13% |
| MO220701C00053000 | 2022-06-23 9:57AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 321 | 54.69% |
| MO220701C00054000 | 2022-06-23 3:07PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 278 | 59.38% |
| MO220701C00055000 | 2022-06-23 12:39PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 805 | 64.06% |
| MO220701C00056000 | 2022-06-21 1:08PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 69 | 994 | 68.75% |
| MO220701C00057000 | 2022-06-23 2:17PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 71.88% |
| MO220701C00058000 | 2022-06-24 2:25PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 370 | 75.00% |
| MO220701C00059000 | 2022-06-02 2:33PM EDT | 59.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 54 | 81.25% |
| MO220701C00060000 | 2022-06-13 3:36PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 84.38% |
| MO220701C00061000 | 2022-05-26 12:23PM EDT | 61.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 3 | 87.50% |
| MO220701C00062000 | 2022-06-17 10:12AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 90.63% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220701P00035000 | 2022-06-24 12:58PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 96 | 3,536 | 68.75% |
| MO220701P00040000 | 2022-06-24 3:58PM EDT | 40.00 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 484 | 543 | 44.34% |
| MO220701P00041000 | 2022-06-24 3:59PM EDT | 41.00 | 0.16 | 0.15 | 0.17 | -0.20 | -55.56% | 856 | 1,133 | 38.87% |
| MO220701P00041500 | 2022-06-24 3:52PM EDT | 41.50 | 0.18 | 0.19 | 0.22 | -0.29 | -61.70% | 304 | 1,643 | 36.43% |
| MO220701P00042000 | 2022-06-24 3:57PM EDT | 42.00 | 0.32 | 0.26 | 0.32 | -0.31 | -49.21% | 1,101 | 2,268 | 35.65% |
| MO220701P00042500 | 2022-06-24 3:49PM EDT | 42.50 | 0.31 | 0.37 | 0.42 | -0.49 | -61.25% | 699 | 320 | 33.30% |
| MO220701P00043000 | 2022-06-24 3:57PM EDT | 43.00 | 0.60 | 0.50 | 0.56 | -0.46 | -43.40% | 1,426 | 400 | 31.15% |
| MO220701P00044000 | 2022-06-24 3:55PM EDT | 44.00 | 1.00 | 0.97 | 1.06 | -1.03 | -50.74% | 188 | 284 | 29.88% |
| MO220701P00045000 | 2022-06-24 2:11PM EDT | 45.00 | 1.55 | 1.59 | 2.15 | -1.17 | -43.01% | 22 | 786 | 48.44% |
| MO220701P00046000 | 2022-06-24 12:05PM EDT | 46.00 | 2.57 | 2.54 | 2.91 | -1.49 | -36.70% | 14 | 160 | 47.85% |
| MO220701P00046500 | 2022-06-24 10:10AM EDT | 46.50 | 3.69 | 2.96 | 3.25 | -0.45 | -10.87% | 1 | 129 | 41.99% |
| MO220701P00047000 | 2022-06-24 1:38PM EDT | 47.00 | 3.20 | 3.50 | 3.85 | -1.34 | -29.52% | 2 | 537 | 54.10% |
| MO220701P00047500 | 2022-06-24 11:48AM EDT | 47.50 | 4.18 | 4.00 | 4.25 | -1.67 | -28.55% | 1 | 860 | 50.78% |
| MO220701P00048000 | 2022-06-24 3:46PM EDT | 48.00 | 4.30 | 4.25 | 4.95 | -2.37 | -35.53% | 1 | 31 | 70.51% |
| MO220701P00048500 | 2022-06-21 10:07AM EDT | 48.50 | 3.23 | 5.00 | 5.45 | 0.00 | - | 5 | 0 | 56.45% |
| MO220701P00049000 | 2022-06-24 12:51PM EDT | 49.00 | 5.43 | 5.50 | 5.95 | -1.81 | -25.00% | 9 | 102 | 60.35% |
| MO220701P00049500 | 2022-06-16 3:23PM EDT | 49.50 | 4.14 | 5.85 | 6.25 | 0.00 | - | - | 0 | 66.80% |
| MO220701P00050000 | 2022-06-24 3:17PM EDT | 50.00 | 6.35 | 6.40 | 7.15 | -1.73 | -21.41% | 42 | 93 | 73.24% |
| MO220701P00051000 | 2022-06-17 2:07PM EDT | 51.00 | 8.55 | 6.90 | 8.10 | +3.07 | +56.02% | 5 | 29 | 107.81% |
| MO220701P00052000 | 2022-06-22 12:44PM EDT | 52.00 | 10.39 | 8.30 | 8.95 | 0.00 | - | 1 | 42 | 61.72% |
| MO220701P00052500 | 2022-06-15 3:44PM EDT | 52.50 | 6.79 | 8.80 | 9.50 | 0.00 | - | 1 | 0 | 71.88% |
| MO220701P00053000 | 2022-06-24 3:09PM EDT | 53.00 | 9.30 | 9.40 | 10.10 | +1.22 | +15.10% | 2 | 8 | 91.60% |
| MO220701P00054000 | 2022-06-13 3:46PM EDT | 54.00 | 7.80 | 10.30 | 11.00 | 0.00 | - | 5 | 0 | 80.47% |
| MO220701P00055000 | 2022-06-16 10:00AM EDT | 55.00 | 10.25 | 10.80 | 11.95 | 0.00 | - | 16 | 0 | 126.76% |
| MO220701P00056000 | 2022-06-15 10:11AM EDT | 56.00 | 9.45 | 12.15 | 13.45 | 0.00 | - | 1 | 1 | 117.38% |
| MO220701P00060000 | 2022-06-02 9:46AM EDT | 60.00 | 7.15 | 16.40 | 17.05 | 0.00 | - | 5 | 0 | 128.91% |
© 2022 Yahoo. All rights reserved.
