Singapore markets closed
Straits Times Index
3,112.30 -17.94 (-0.57%) S&P 500
3,585.62 -54.85 (-1.51%) Dow
28,725.51 -500.09 (-1.71%) Nasdaq
10,575.62 -161.88 (-1.51%) BTC-USD
19,174.17 -108.74 (-0.56%) CMC Crypto 200
435.46 -7.97 (-1.80%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221007C00030000 | 2022-09-14 1:53PM EDT | 30.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO221007C00037000 | 2022-09-30 12:14PM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO221007C00039000 | 2022-09-30 12:11PM EDT | 39.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO221007C00039500 | 2022-09-30 2:45PM EDT | 39.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| MO221007C00040000 | 2022-09-30 3:59PM EDT | 40.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| MO221007C00040500 | 2022-09-30 3:59PM EDT | 40.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.78% |
| MO221007C00041000 | 2022-09-30 3:59PM EDT | 41.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 3.13% |
| MO221007C00041500 | 2022-09-30 3:54PM EDT | 41.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| MO221007C00042000 | 2022-09-30 3:59PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 12.50% |
| MO221007C00042500 | 2022-09-30 3:53PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 12.50% |
| MO221007C00043000 | 2022-09-30 3:59PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| MO221007C00043500 | 2022-09-30 3:58PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| MO221007C00044000 | 2022-09-30 3:23PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| MO221007C00044500 | 2022-09-30 2:51PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO221007C00045000 | 2022-09-30 10:41AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MO221007C00045500 | 2022-09-29 11:07AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO221007C00046000 | 2022-09-30 9:44AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO221007C00046500 | 2022-09-23 3:01PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO221007C00047000 | 2022-09-28 9:30AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO221007C00048000 | 2022-09-23 12:11PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO221007C00049000 | 2022-09-26 2:37PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO221007C00050000 | 2022-09-26 11:54AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MO221007C00051000 | 2022-09-19 3:57PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| MO221007C00052000 | 2022-09-19 12:10PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO221007C00060000 | 2022-09-19 9:58AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221007P00032000 | 2022-09-27 11:12AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MO221007P00033000 | 2022-09-28 11:52AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO221007P00034000 | 2022-09-27 9:37AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO221007P00035000 | 2022-09-27 9:37AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO221007P00035500 | 2022-09-30 9:41AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO221007P00036000 | 2022-09-30 1:39PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO221007P00036500 | 2022-09-30 2:02PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO221007P00037000 | 2022-09-30 3:22PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| MO221007P00037500 | 2022-09-30 3:58PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| MO221007P00038000 | 2022-09-30 3:56PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| MO221007P00038500 | 2022-09-30 3:31PM EDT | 38.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MO221007P00039000 | 2022-09-30 3:55PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| MO221007P00039500 | 2022-09-30 3:48PM EDT | 39.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| MO221007P00040000 | 2022-09-30 3:28PM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| MO221007P00040500 | 2022-09-30 3:48PM EDT | 40.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| MO221007P00041000 | 2022-09-30 3:55PM EDT | 41.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| MO221007P00041500 | 2022-09-30 3:28PM EDT | 41.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MO221007P00042000 | 2022-09-30 3:50PM EDT | 42.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO221007P00042500 | 2022-09-30 2:07PM EDT | 42.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO221007P00043000 | 2022-09-30 9:52AM EDT | 43.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO221007P00043500 | 2022-09-30 11:22AM EDT | 43.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO221007P00044000 | 2022-09-30 2:06PM EDT | 44.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO221007P00044500 | 2022-09-30 2:06PM EDT | 44.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO221007P00045000 | 2022-09-30 11:27AM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO221007P00046000 | 2022-09-30 12:04PM EDT | 46.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MO221007P00047000 | 2022-08-26 11:58AM EDT | 47.00 | 2.17 | 5.20 | 5.75 | 0.00 | - | 1 | 1 | 0.00% |
| MO221007P00048000 | 2022-09-02 1:23PM EDT | 48.00 | 4.00 | 7.45 | 7.80 | 0.00 | - | 1 | 0 | 57.81% |
| MO221007P00050000 | 2022-08-26 12:13PM EDT | 50.00 | 4.73 | 8.25 | 8.60 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
