MO - Altria Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:47.50
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230609C00047500 | 2023-05-30 10:24AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 28.13% |
| MO230616C00047500 | 2023-06-07 2:51PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 38 | 13,737 | 18.95% |
| MO230721C00047500 | 2023-06-07 2:26PM EDT | 2023-07-21 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 18 | 1,966 | 11.23% |
| MO230915C00047500 | 2023-06-07 3:25PM EDT | 2023-09-15 | 0.43 | 0.37 | 0.43 | +0.08 | +22.86% | 447 | 14,441 | 13.28% |
| MO231215C00047500 | 2023-06-07 2:34PM EDT | 2023-12-15 | 0.93 | 0.85 | 0.98 | +0.10 | +12.05% | 211 | 1,925 | 14.55% |
| MO240119C00047500 | 2023-06-07 3:49PM EDT | 2024-01-19 | 1.07 | 1.00 | 1.10 | +0.15 | +16.30% | 126 | 9,897 | 14.31% |
| MO240621C00047500 | 2023-06-07 3:30PM EDT | 2024-06-21 | 1.67 | 1.56 | 1.69 | +0.21 | +14.38% | 36 | 758 | 14.44% |
| MO250117C00047500 | 2023-06-07 3:57PM EDT | 2025-01-17 | 1.98 | 1.75 | 2.25 | 0.00 | - | 28 | 1,279 | 14.10% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616P00047500 | 2023-06-07 3:37PM EDT | 2023-06-16 | 3.16 | 3.15 | 3.35 | -0.57 | -15.28% | 143 | 10,524 | 58.98% |
| MO230721P00047500 | 2023-06-07 3:21PM EDT | 2023-07-21 | 3.17 | 3.15 | 3.35 | -0.60 | -15.92% | 1 | 43 | 29.57% |
| MO230915P00047500 | 2023-06-06 10:57AM EDT | 2023-09-15 | 4.22 | 3.60 | 3.90 | 0.00 | - | 2,503 | 3,971 | 25.98% |
| MO231215P00047500 | 2023-05-24 9:58AM EDT | 2023-12-15 | 4.60 | 4.05 | 4.55 | 0.00 | - | 20 | 701 | 24.00% |
| MO240119P00047500 | 2023-06-02 12:00PM EDT | 2024-01-19 | 4.70 | 4.55 | 4.85 | 0.00 | - | 70 | 4,197 | 24.22% |
| MO240621P00047500 | 2023-05-26 2:12PM EDT | 2024-06-21 | 6.49 | 5.75 | 5.95 | 0.00 | - | 16 | 124 | 24.74% |
| MO250117P00047500 | 2023-05-24 3:34PM EDT | 2025-01-17 | 7.37 | 6.60 | 7.20 | 0.00 | - | 22 | 579 | 25.34% |
© 2023 Yahoo. All rights reserved.