Singapore markets open in 4 hours 30 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.56 (-0.31%) Nasdaq
13,211.81 -12.19 (-0.09%) Bitcoin USD
26,448.70 -151.98 (-0.57%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:45.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230929C00045000 | 2023-09-22 2:39PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 1,515 | 26.17% |
| MO231006C00045000 | 2023-09-22 3:49PM EDT | 2023-10-06 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 991 | 19.14% |
| MO231013C00045000 | 2023-09-22 3:49PM EDT | 2023-10-13 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 21 | 608 | 17.97% |
| MO231020C00045000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 490 | 15,942 | 16.60% |
| MO231027C00045000 | 2023-09-22 3:30PM EDT | 2023-10-27 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 69 | 861 | 17.97% |
| MO231117C00045000 | 2023-09-22 3:43PM EDT | 2023-11-17 | 0.30 | 0.30 | 0.31 | -0.14 | -31.82% | 386 | 2,895 | 17.77% |
| MO231215C00045000 | 2023-09-22 3:53PM EDT | 2023-12-15 | 0.50 | 0.48 | 0.51 | -0.17 | -25.37% | 782 | 8,692 | 17.77% |
| MO240119C00045000 | 2023-09-22 3:58PM EDT | 2024-01-19 | 0.60 | 0.58 | 0.61 | -0.18 | -23.08% | 132 | 10,580 | 16.19% |
| MO240315C00045000 | 2023-09-22 3:47PM EDT | 2024-03-15 | 1.00 | 0.98 | 1.03 | -0.25 | -20.00% | 90 | 3,082 | 17.48% |
| MO240621C00045000 | 2023-09-22 3:38PM EDT | 2024-06-21 | 1.40 | 1.28 | 1.38 | -0.21 | -13.04% | 27 | 2,563 | 16.58% |
| MO250117C00045000 | 2023-09-22 2:40PM EDT | 2025-01-17 | 2.00 | 1.93 | 2.03 | -0.20 | -9.09% | 68 | 3,019 | 15.94% |
| MO260116C00045000 | 2023-09-22 12:55PM EDT | 2026-01-16 | 2.54 | 1.50 | 2.66 | -0.27 | -9.61% | 9 | 179 | 14.53% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230929P00045000 | 2023-09-22 2:12PM EDT | 2023-09-29 | 2.41 | 2.62 | 2.73 | +0.45 | +22.96% | 6 | 39 | 32.81% |
| MO231006P00045000 | 2023-09-14 12:00PM EDT | 2023-10-06 | 1.25 | 2.63 | 2.80 | 0.00 | - | 26 | 0 | 27.34% |
| MO231013P00045000 | 2023-09-19 3:59PM EDT | 2023-10-13 | 1.97 | 2.55 | 2.74 | 0.00 | - | 11 | 9 | 18.65% |
| MO231020P00045000 | 2023-09-22 1:38PM EDT | 2023-10-20 | 2.58 | 2.61 | 2.71 | +0.53 | +25.85% | 42 | 8,488 | 14.16% |
| MO231027P00045000 | 2023-09-22 2:12PM EDT | 2023-10-27 | 2.43 | 2.57 | 2.74 | +0.28 | +13.02% | 6 | 111 | 14.36% |
| MO231117P00045000 | 2023-09-22 1:21PM EDT | 2023-11-17 | 2.55 | 2.69 | 2.78 | +0.48 | +23.19% | 24 | 200 | 12.70% |
| MO231215P00045000 | 2023-09-22 3:29PM EDT | 2023-12-15 | 2.70 | 2.74 | 2.82 | +0.48 | +21.62% | 81 | 4,605 | 11.33% |
| MO240119P00045000 | 2023-09-22 2:10PM EDT | 2024-01-19 | 3.20 | 3.35 | 3.50 | +0.28 | +9.59% | 109 | 13,059 | 18.90% |
| MO240315P00045000 | 2023-09-22 9:49AM EDT | 2024-03-15 | 3.28 | 3.55 | 3.70 | +0.32 | +10.81% | 1 | 696 | 17.49% |
| MO240621P00045000 | 2023-09-22 3:51PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.75 | +0.40 | +9.30% | 1 | 1,641 | 21.61% |
| MO250117P00045000 | 2023-09-21 10:55AM EDT | 2025-01-17 | 5.45 | 5.70 | 5.90 | 0.00 | - | 2 | 1,802 | 22.25% |
| MO260116P00045000 | 2023-09-18 9:46AM EDT | 2026-01-16 | 6.75 | 6.65 | 7.75 | 0.00 | - | 1 | 14 | 24.02% |
© 2023 Yahoo. All rights reserved.
