MO - Altria Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230609C00040000 | 2023-06-02 10:43AM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MO230609C00040500 | 2023-05-30 9:57AM EDT | 40.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230609C00041500 | 2023-05-26 1:06PM EDT | 41.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO230609C00042500 | 2023-06-05 2:38PM EDT | 42.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MO230609C00043000 | 2023-06-05 2:38PM EDT | 43.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MO230609C00043500 | 2023-06-01 3:44PM EDT | 43.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MO230609C00044000 | 2023-06-06 12:36PM EDT | 44.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO230609C00044500 | 2023-06-06 3:52PM EDT | 44.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MO230609C00045000 | 2023-06-06 3:59PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,533 | 0 | 3.13% |
| MO230609C00045500 | 2023-06-06 3:59PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 6.25% |
| MO230609C00046000 | 2023-06-06 3:13PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| MO230609C00046500 | 2023-06-06 9:54AM EDT | 46.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MO230609C00047000 | 2023-06-06 11:12AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MO230609C00047500 | 2023-05-30 10:24AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MO230609C00048000 | 2023-06-06 1:44PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO230609C00048500 | 2023-06-02 1:33PM EDT | 48.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MO230609C00049000 | 2023-06-02 3:08PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO230609C00050000 | 2023-06-01 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO230609C00051000 | 2023-06-01 10:06AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO230609C00052000 | 2023-05-10 12:27PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| MO230609C00053000 | 2023-05-04 10:14AM EDT | 53.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 85 | 71.88% |
| MO230609C00055000 | 2023-05-05 10:36AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 130 | 87.50% |
| MO230609C00056000 | 2023-05-03 10:52AM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 20 | 93.75% |
| MO230609C00057000 | 2023-05-08 10:08AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230609P00035000 | 2023-05-25 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO230609P00037000 | 2023-05-17 10:12AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO230609P00039000 | 2023-05-30 11:23AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO230609P00039500 | 2023-05-22 12:30PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO230609P00040000 | 2023-06-05 12:08PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO230609P00040500 | 2023-06-05 12:11PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| MO230609P00041000 | 2023-06-06 12:48PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO230609P00041500 | 2023-06-06 12:46PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MO230609P00042000 | 2023-06-06 12:06PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MO230609P00042500 | 2023-06-02 2:06PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MO230609P00043000 | 2023-06-06 12:39PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MO230609P00043500 | 2023-06-06 2:52PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MO230609P00044000 | 2023-06-06 3:29PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| MO230609P00044500 | 2023-06-06 3:59PM EDT | 44.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| MO230609P00045000 | 2023-06-06 3:56PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.00% |
| MO230609P00045500 | 2023-06-06 1:46PM EDT | 45.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO230609P00046000 | 2023-06-06 2:25PM EDT | 46.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230609P00046500 | 2023-06-05 2:09PM EDT | 46.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO230609P00047000 | 2023-06-06 12:14PM EDT | 47.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO230609P00048000 | 2023-05-16 1:34PM EDT | 48.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MO230609P00049000 | 2023-05-09 11:14AM EDT | 49.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.