Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 30.00 | 11.67 | 11.15 | 13.75 | 0.00 | - | 5 | 20 | 0.00% |
| MO240510C00033000 | 2024-04-05 2:10PM EDT | 33.00 | 8.70 | 8.55 | 10.75 | 0.00 | - | 5 | 15 | 0.00% |
| MO240510C00039000 | 2024-05-07 9:49AM EDT | 39.00 | 4.95 | 4.30 | 5.15 | +0.30 | +6.45% | 20 | 22 | 117.19% |
| MO240510C00039500 | 2024-05-03 10:32AM EDT | 39.50 | 4.10 | 4.05 | 6.10 | 0.00 | - | 1 | 3 | 150.59% |
| MO240510C00040000 | 2024-05-02 3:41PM EDT | 40.00 | 3.80 | 2.33 | 5.20 | -0.25 | -6.17% | 20 | 85 | 189.84% |
| MO240510C00040500 | 2024-05-03 11:07AM EDT | 40.50 | 3.00 | 2.22 | 4.70 | 0.00 | - | 2 | 1 | 66.41% |
| MO240510C00041000 | 2024-05-06 10:50AM EDT | 41.00 | 2.60 | 1.86 | 3.80 | 0.00 | - | 23 | 149 | 135.06% |
| MO240510C00041500 | 2024-05-03 10:49AM EDT | 41.50 | 1.97 | 0.72 | 2.77 | 0.00 | - | 1 | 169 | 81.84% |
| MO240510C00042000 | 2024-05-07 1:06PM EDT | 42.00 | 1.79 | 0.79 | 2.12 | -0.30 | -14.35% | 2 | 1,657 | 58.79% |
| MO240510C00042500 | 2024-05-07 3:28PM EDT | 42.50 | 1.45 | 0.47 | 2.60 | +0.37 | +34.26% | 10 | 149 | 118.36% |
| MO240510C00043000 | 2024-05-07 12:52PM EDT | 43.00 | 0.80 | 0.87 | 1.13 | +0.13 | +19.40% | 97 | 836 | 39.06% |
| MO240510C00043500 | 2024-05-07 3:15PM EDT | 43.50 | 0.43 | 0.36 | 0.50 | +0.18 | +72.00% | 369 | 944 | 18.56% |
| MO240510C00044000 | 2024-05-07 3:53PM EDT | 44.00 | 0.22 | 0.13 | 0.17 | +0.14 | +175.00% | 541 | 2,459 | 14.94% |
| MO240510C00044500 | 2024-05-07 3:53PM EDT | 44.50 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 97 | 5,377 | 15.82% |
| MO240510C00045000 | 2024-05-07 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 6,045 | 16.41% |
| MO240510C00045500 | 2024-05-07 12:30PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 706 | 21.88% |
| MO240510C00046000 | 2024-05-06 9:59AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 723 | 26.56% |
| MO240510C00046500 | 2024-05-03 11:15AM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 391 | 32.03% |
| MO240510C00047000 | 2024-05-07 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 605 | 36.72% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 66 | 45.31% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 54.69% |
| MO240510C00049500 | 2024-05-02 10:26AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
| MO240510C00050000 | 2024-05-03 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 57.81% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 23 | 65.63% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 71.88% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 81.25% |
| MO240510C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 93.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 156.25% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 118.75% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 106.25% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 93.75% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 31 | 84.38% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 17 | 78.13% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 75.00% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 68.75% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 62.50% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 140 | 59.38% |
| MO240510P00039000 | 2024-05-02 9:34AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,468 | 53.13% |
| MO240510P00039500 | 2024-05-06 9:30AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 63 | 53.13% |
| MO240510P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 46.88% |
| MO240510P00040500 | 2024-05-03 3:50PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 336 | 41.41% |
| MO240510P00041000 | 2024-05-07 3:53PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 4,485 | 43.36% |
| MO240510P00041500 | 2024-05-07 3:29PM EDT | 41.50 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 5 | 50 | 34.38% |
| MO240510P00042000 | 2024-05-07 12:13PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 307 | 28.13% |
| MO240510P00042500 | 2024-05-07 2:44PM EDT | 42.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 44 | 143 | 21.49% |
| MO240510P00043000 | 2024-05-07 3:38PM EDT | 43.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 63 | 629 | 16.60% |
| MO240510P00043500 | 2024-05-07 3:53PM EDT | 43.50 | 0.07 | 0.05 | 0.10 | -0.17 | -70.83% | 495 | 975 | 14.84% |
| MO240510P00044000 | 2024-05-07 3:51PM EDT | 44.00 | 0.24 | 0.24 | 0.29 | -0.31 | -56.36% | 125 | 448 | 12.99% |
| MO240510P00044500 | 2024-05-07 11:25AM EDT | 44.50 | 0.83 | 0.50 | 1.49 | -0.14 | -14.43% | 1 | 45 | 71.09% |
| MO240510P00045000 | 2024-05-03 3:25PM EDT | 45.00 | 1.40 | 1.01 | 1.33 | 0.00 | - | 24 | 20 | 36.33% |
| MO240510P00046000 | 2024-05-03 10:13AM EDT | 46.00 | 2.32 | 1.30 | 2.92 | 0.00 | - | 180 | 80 | 99.95% |
| MO240510P00047000 | 2024-05-01 3:48PM EDT | 47.00 | 2.98 | 1.98 | 3.35 | 0.00 | - | - | 0 | 69.92% |
© 2024 Yahoo. All rights reserved.