Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,456.40 -93.33 (-0.40%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230210C00038000 | 2023-02-01 11:09AM EST | 38.00 | 9.00 | 8.65 | 9.10 | 0.00 | - | 3 | 2 | 103.52% |
| MO230210C00039000 | 2023-01-24 10:29AM EST | 39.00 | 6.05 | 7.65 | 8.10 | 0.00 | - | - | 3 | 93.36% |
| MO230210C00040000 | 2023-01-18 3:37PM EST | 40.00 | 4.17 | 6.65 | 7.15 | 0.00 | - | - | 8 | 88.28% |
| MO230210C00040500 | 2023-01-25 2:08PM EST | 40.50 | 5.95 | 6.20 | 6.60 | 0.00 | - | - | 10 | 78.13% |
| MO230210C00041500 | 2023-01-31 1:55PM EST | 41.50 | 3.40 | 5.15 | 5.55 | 0.00 | - | 1 | 1 | 63.09% |
| MO230210C00042000 | 2023-01-31 1:09PM EST | 42.00 | 2.90 | 4.65 | 5.05 | 0.00 | - | 2 | 329 | 58.20% |
| MO230210C00043000 | 2023-02-02 11:36AM EST | 43.00 | 4.39 | 3.75 | 4.05 | 0.00 | - | 1 | 20 | 48.63% |
| MO230210C00043500 | 2023-02-01 12:39PM EST | 43.50 | 3.40 | 3.25 | 3.55 | 0.00 | - | 5 | 29 | 43.75% |
| MO230210C00044000 | 2023-02-03 3:45PM EST | 44.00 | 2.86 | 2.72 | 3.05 | -0.17 | -5.61% | 3 | 161 | 38.87% |
| MO230210C00044500 | 2023-02-03 12:32PM EST | 44.50 | 2.14 | 2.14 | 2.57 | -0.42 | -16.41% | 1 | 175 | 35.35% |
| MO230210C00045000 | 2023-02-03 3:45PM EST | 45.00 | 1.90 | 1.85 | 2.03 | -0.24 | -11.21% | 110 | 523 | 27.34% |
| MO230210C00045500 | 2023-02-03 3:28PM EST | 45.50 | 1.40 | 1.38 | 1.63 | -0.28 | -16.67% | 300 | 275 | 27.93% |
| MO230210C00046000 | 2023-02-03 3:58PM EST | 46.00 | 1.05 | 0.99 | 1.19 | -0.20 | -16.00% | 307 | 675 | 24.71% |
| MO230210C00046500 | 2023-02-03 3:58PM EST | 46.50 | 0.62 | 0.65 | 0.72 | -0.08 | -11.43% | 100 | 240 | 18.90% |
| MO230210C00047000 | 2023-02-03 3:58PM EST | 47.00 | 0.37 | 0.35 | 0.40 | -0.16 | -30.19% | 302 | 967 | 17.09% |
| MO230210C00047500 | 2023-02-03 3:53PM EST | 47.50 | 0.15 | 0.15 | 0.20 | -0.16 | -51.61% | 457 | 574 | 16.60% |
| MO230210C00048000 | 2023-02-03 3:52PM EST | 48.00 | 0.07 | 0.07 | 0.11 | -0.10 | -58.82% | 365 | 640 | 17.77% |
| MO230210C00049000 | 2023-02-03 2:54PM EST | 49.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 62 | 224 | 19.53% |
| MO230210C00050000 | 2023-02-03 9:35AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 167 | 21.88% |
| MO230210C00051000 | 2023-02-01 9:58AM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 47 | 28.13% |
| MO230210C00052000 | 2023-02-01 9:58AM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 42 | 32.81% |
| MO230210C00053000 | 2023-01-23 3:40PM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 39 | 38.28% |
| MO230210C00055000 | 2023-01-06 11:46AM EST | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 48.44% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230210P00035000 | 2023-01-20 11:27AM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 78.13% |
| MO230210P00037000 | 2023-02-01 3:54PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 54 | 65.63% |
| MO230210P00038000 | 2023-02-01 10:30AM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 59.38% |
| MO230210P00039000 | 2023-01-30 9:30AM EST | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 51.56% |
| MO230210P00039500 | 2023-01-27 3:50PM EST | 39.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 53.13% |
| MO230210P00040000 | 2023-02-01 10:30AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 50.00% |
| MO230210P00041000 | 2023-01-31 2:36PM EST | 41.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 259 | 42.19% |
| MO230210P00041500 | 2023-02-02 1:55PM EST | 41.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 46.09% |
| MO230210P00042000 | 2023-02-03 3:00PM EST | 42.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 4 | 279 | 42.19% |
| MO230210P00042500 | 2023-02-03 2:13PM EST | 42.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 91 | 19 | 35.94% |
| MO230210P00043000 | 2023-02-03 3:46PM EST | 43.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 93 | 148 | 34.77% |
| MO230210P00043500 | 2023-02-03 1:56PM EST | 43.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 76 | 137 | 30.86% |
| MO230210P00044000 | 2023-02-03 3:13PM EST | 44.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 15 | 395 | 26.95% |
| MO230210P00044500 | 2023-02-03 3:39PM EST | 44.50 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 56 | 436 | 24.61% |
| MO230210P00045000 | 2023-02-03 3:59PM EST | 45.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 110 | 530 | 22.46% |
| MO230210P00045500 | 2023-02-03 3:59PM EST | 45.50 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 194 | 192 | 20.12% |
| MO230210P00046000 | 2023-02-03 3:59PM EST | 46.00 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 445 | 439 | 18.95% |
| MO230210P00047000 | 2023-02-03 3:56PM EST | 47.00 | 0.49 | 0.44 | 0.46 | +0.02 | +4.26% | 251 | 682 | 15.92% |
| MO230210P00048000 | 2023-02-03 2:56PM EST | 48.00 | 1.31 | 1.08 | 1.30 | +0.22 | +20.18% | 3 | 30 | 23.05% |
© 2023 Yahoo. All rights reserved.
