Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607C00035000 | 2024-05-02 1:51PM EDT | 35.00 | 9.30 | 9.65 | 12.50 | 0.00 | - | - | 3 | 138.28% |
| MO240607C00039000 | 2024-05-17 3:10PM EDT | 39.00 | 7.20 | 5.20 | 8.15 | +2.47 | +52.22% | 1 | 2 | 89.45% |
| MO240607C00041000 | 2024-05-13 10:15AM EDT | 41.00 | 4.54 | 3.20 | 5.30 | 0.00 | - | 60 | 60 | 40.72% |
| MO240607C00042000 | 2024-05-17 12:54PM EDT | 42.00 | 4.14 | 3.25 | 5.95 | +1.09 | +35.74% | 25 | 2 | 86.33% |
| MO240607C00043000 | 2024-05-17 3:35PM EDT | 43.00 | 3.30 | 2.24 | 3.75 | +0.06 | +1.85% | 13 | 253 | 43.51% |
| MO240607C00044000 | 2024-05-17 10:53AM EDT | 44.00 | 2.28 | 2.05 | 2.40 | +0.06 | +2.70% | 1 | 337 | 24.90% |
| MO240607C00045000 | 2024-05-17 3:55PM EDT | 45.00 | 1.23 | 1.33 | 1.48 | -0.05 | -3.91% | 201 | 948 | 19.53% |
| MO240607C00046000 | 2024-05-17 3:50PM EDT | 46.00 | 0.70 | 0.61 | 0.67 | +0.11 | +18.64% | 73 | 919 | 14.65% |
| MO240607C00047000 | 2024-05-17 3:38PM EDT | 47.00 | 0.23 | 0.19 | 0.23 | +0.01 | +4.55% | 36 | 159 | 13.28% |
| MO240607C00048000 | 2024-05-17 12:16PM EDT | 48.00 | 0.05 | 0.03 | 0.18 | -0.05 | -50.00% | 1 | 73 | 18.16% |
| MO240607C00049000 | 2024-05-16 1:50PM EDT | 49.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 5 | 5 | 23.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607P00030000 | 2024-05-02 1:29PM EDT | 30.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 75.00% |
| MO240607P00038000 | 2024-05-07 1:08PM EDT | 38.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 0 | 80.86% |
| MO240607P00039000 | 2024-05-07 1:28PM EDT | 39.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 200 | 55 | 53.13% |
| MO240607P00040000 | 2024-05-08 3:05PM EDT | 40.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 16 | 118 | 45.70% |
| MO240607P00041000 | 2024-05-15 10:24AM EDT | 41.00 | 0.01 | 0.02 | 0.24 | 0.00 | - | 10 | 236 | 41.70% |
| MO240607P00042000 | 2024-05-17 2:42PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 11,200 | 21.68% |
| MO240607P00043000 | 2024-05-17 2:58PM EDT | 43.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 25 | 7,516 | 19.73% |
| MO240607P00044000 | 2024-05-17 2:07PM EDT | 44.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 6 | 1,914 | 15.04% |
| MO240607P00045000 | 2024-05-17 3:39PM EDT | 45.00 | 0.15 | 0.13 | 0.18 | -0.05 | -25.00% | 78 | 492 | 13.23% |
| MO240607P00046000 | 2024-05-17 3:38PM EDT | 46.00 | 0.39 | 0.40 | 0.44 | -0.13 | -25.00% | 52 | 124 | 11.13% |
| MO240607P00047000 | 2024-05-16 1:39PM EDT | 47.00 | 1.15 | 0.95 | 1.12 | 0.00 | - | 32 | 23 | 12.40% |
| MO240607P00048000 | 2024-05-07 11:31AM EDT | 48.00 | 4.39 | 1.27 | 2.22 | 0.00 | - | - | 0 | 22.17% |
| MO240607P00049000 | 2024-04-30 9:52AM EDT | 49.00 | 5.20 | 2.12 | 3.80 | 0.00 | - | - | 0 | 45.36% |
© 2024 Yahoo. All rights reserved.