Singapore markets open in 3 hours 23 minutes
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,948.72 +11.75 (+0.30%) Dow
32,105.25 +75.14 (+0.23%) Nasdaq
11,787.40 +117.44 (+1.01%) Bitcoin USD
28,163.66 +841.06 (+3.08%) CMC Crypto 200
616.39 +18.93 (+3.17%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:45.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230324C00045000 | 2023-03-23 1:45PM EDT | 2023-03-24 | 0.02 | 0.01 | 0.02 | -0.68 | -97.14% | 54 | 56 | 28.91% |
| MO230331C00045000 | 2023-03-23 3:31PM EDT | 2023-03-31 | 0.11 | 0.10 | 0.14 | -0.29 | -72.50% | 212 | 106 | 22.85% |
| MO230406C00045000 | 2023-03-23 3:46PM EDT | 2023-04-06 | 0.21 | 0.18 | 0.24 | -0.25 | -54.35% | 61 | 44 | 21.78% |
| MO230414C00045000 | 2023-03-23 3:59PM EDT | 2023-04-14 | 0.37 | 0.32 | 0.40 | -0.34 | -47.89% | 320 | 343 | 22.22% |
| MO230421C00045000 | 2023-03-23 3:59PM EDT | 2023-04-21 | 0.48 | 0.43 | 0.50 | -0.27 | -36.00% | 1,836 | 1,256 | 21.83% |
| MO230428C00045000 | 2023-03-23 2:19PM EDT | 2023-04-28 | 0.71 | 0.65 | 0.74 | -0.49 | -40.83% | 44 | 196 | 24.46% |
| MO230519C00045000 | 2023-03-23 3:58PM EDT | 2023-05-19 | 1.01 | 0.96 | 0.99 | -0.31 | -23.48% | 131 | 437 | 23.41% |
| MO230616C00045000 | 2023-03-23 3:35PM EDT | 2023-06-16 | 1.20 | 1.20 | 1.29 | -0.44 | -26.83% | 989 | 12,113 | 22.95% |
| MO230915C00045000 | 2023-03-23 2:37PM EDT | 2023-09-15 | 1.89 | 1.78 | 1.95 | -0.51 | -21.25% | 89 | 2,459 | 21.58% |
| MO240119C00045000 | 2023-03-23 3:45PM EDT | 2024-01-19 | 2.36 | 2.30 | 2.50 | -0.39 | -14.18% | 360 | 8,489 | 20.00% |
| MO240621C00045000 | 2023-03-23 12:58PM EDT | 2024-06-21 | 2.77 | 2.59 | 2.95 | -0.57 | -17.07% | 48 | 14 | 18.60% |
| MO250117C00045000 | 2023-03-23 2:26PM EDT | 2025-01-17 | 3.20 | 2.68 | 3.50 | -0.74 | -18.78% | 55 | 959 | 17.74% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230324P00045000 | 2023-03-23 3:40PM EDT | 2023-03-24 | 1.65 | 1.39 | 1.62 | +0.80 | +94.12% | 142 | 3,084 | 40.43% |
| MO230331P00045000 | 2023-03-23 3:50PM EDT | 2023-03-31 | 1.62 | 1.52 | 1.70 | +0.79 | +95.18% | 62 | 875 | 24.02% |
| MO230406P00045000 | 2023-03-23 12:30PM EDT | 2023-04-06 | 1.52 | 1.60 | 1.76 | +0.73 | +92.41% | 21 | 366 | 21.05% |
| MO230414P00045000 | 2023-03-23 3:58PM EDT | 2023-04-14 | 1.78 | 1.71 | 1.88 | +0.87 | +95.60% | 12 | 411 | 20.56% |
| MO230421P00045000 | 2023-03-23 3:57PM EDT | 2023-04-21 | 1.88 | 1.79 | 1.99 | +0.58 | +44.62% | 1,730 | 8,420 | 20.66% |
| MO230428P00045000 | 2023-03-23 3:51PM EDT | 2023-04-28 | 1.95 | 1.97 | 2.09 | +0.67 | +52.34% | 65 | 228 | 20.68% |
| MO230519P00045000 | 2023-03-23 2:52PM EDT | 2023-05-19 | 2.40 | 2.15 | 2.24 | +0.75 | +45.45% | 63 | 397 | 18.95% |
| MO230616P00045000 | 2023-03-23 3:54PM EDT | 2023-06-16 | 2.90 | 2.83 | 2.94 | +0.65 | +28.89% | 145 | 7,701 | 24.32% |
| MO230915P00045000 | 2023-03-23 12:50PM EDT | 2023-09-15 | 3.84 | 3.70 | 3.95 | +0.64 | +20.00% | 735 | 3,595 | 25.44% |
| MO240119P00045000 | 2023-03-23 2:54PM EDT | 2024-01-19 | 4.85 | 4.50 | 4.90 | +1.23 | +33.98% | 27 | 9,976 | 25.48% |
| MO240621P00045000 | 2023-03-23 11:14AM EDT | 2024-06-21 | 5.55 | 5.60 | 6.10 | +0.70 | +14.43% | 22 | 12 | 26.94% |
| MO250117P00045000 | 2023-03-23 1:39PM EDT | 2025-01-17 | 7.19 | 6.60 | 7.45 | +0.99 | +15.97% | 7 | 754 | 28.08% |
© 2023 Yahoo. All rights reserved.
