Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240614C00030000 | 2024-05-14 11:47AM EDT | 30.00 | 15.45 | 14.50 | 16.60 | 0.00 | - | 5 | 25 | 97.66% |
| MO240614C00034000 | 2024-05-14 2:42PM EDT | 34.00 | 11.65 | 10.05 | 12.65 | 0.00 | - | 9 | 14 | 145.41% |
| MO240614C00035000 | 2024-05-14 11:40AM EDT | 35.00 | 10.50 | 8.45 | 11.55 | 0.00 | - | 10 | 20 | 130.86% |
| MO240614C00039000 | 2024-05-15 10:12AM EDT | 39.00 | 6.99 | 5.50 | 7.65 | 0.00 | - | - | 1 | 96.48% |
| MO240614C00040000 | 2024-05-20 1:10PM EDT | 40.00 | 6.25 | 5.50 | 6.65 | 0.00 | - | 10 | 6 | 65.48% |
| MO240614C00041000 | 2024-05-17 3:47PM EDT | 41.00 | 5.30 | 4.50 | 5.55 | 0.00 | - | 1 | 1 | 55.18% |
| MO240614C00042000 | 2024-05-24 1:55PM EDT | 42.00 | 3.62 | 3.50 | 3.95 | 0.00 | - | 3 | 34 | 44.14% |
| MO240614C00043000 | 2024-05-28 9:35AM EDT | 43.00 | 2.60 | 2.41 | 3.50 | -0.06 | -2.26% | 3 | 61 | 53.13% |
| MO240614C00043500 | 2024-05-28 2:02PM EDT | 43.50 | 1.93 | 1.93 | 2.53 | 0.00 | - | 1 | - | 34.18% |
| MO240614C00044000 | 2024-05-28 9:46AM EDT | 44.00 | 1.74 | 1.45 | 1.88 | -0.31 | -15.12% | 10 | 293 | 25.05% |
| MO240614C00045000 | 2024-05-28 12:29PM EDT | 45.00 | 0.85 | 0.76 | 1.00 | +0.04 | +4.94% | 11 | 304 | 18.85% |
| MO240614C00045500 | 2024-05-28 1:32PM EDT | 45.50 | 0.42 | 0.40 | 0.58 | -0.02 | -4.55% | 6 | - | 15.04% |
| MO240614C00046000 | 2024-05-28 3:43PM EDT | 46.00 | 0.27 | 0.24 | 0.50 | -0.03 | -10.00% | 28 | 758 | 18.56% |
| MO240614C00046500 | 2024-05-28 12:29PM EDT | 46.50 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 34 | - | 16.02% |
| MO240614C00047000 | 2024-05-28 3:48PM EDT | 47.00 | 0.10 | 0.08 | 0.12 | +0.03 | +42.86% | 207 | 552 | 14.94% |
| MO240614C00047500 | 2024-05-28 10:57AM EDT | 47.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 5 | - | 16.02% |
| MO240614C00048000 | 2024-05-23 9:37AM EDT | 48.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 304 | 18.16% |
| MO240614C00048500 | 2024-05-28 2:05PM EDT | 48.50 | 0.03 | 0.01 | 0.80 | 0.00 | - | 60 | - | 48.19% |
| MO240614C00049000 | 2024-05-28 2:07PM EDT | 49.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 150 | 148 | 22.27% |
| MO240614C00049500 | 2024-05-28 2:06PM EDT | 49.50 | 0.03 | 0.01 | 0.42 | -0.01 | -25.00% | 140 | - | 42.58% |
| MO240614C00050000 | 2024-05-28 2:06PM EDT | 50.00 | 0.02 | 0.00 | 0.74 | -0.02 | -50.00% | 50 | 168 | 56.93% |
| MO240614C00051000 | 2024-05-28 11:45AM EDT | 51.00 | 0.01 | 0.00 | 1.21 | -0.02 | -66.67% | 17 | 75 | 58.59% |
| MO240614C00052000 | 2024-05-22 12:50PM EDT | 52.00 | 0.05 | 0.01 | 1.19 | 0.00 | - | - | 100 | 64.36% |
| MO240614C00053000 | 2024-05-28 9:39AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 100 | 33.20% |
| MO240614C00054000 | 2024-05-23 2:54PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 33.59% |
| MO240614C00055000 | 2024-05-24 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 35.94% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240614P00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 50.00% |
| MO240614P00036000 | 2024-05-28 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 64 | 49.22% |
| MO240614P00037000 | 2024-05-28 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 20 | 43.75% |
| MO240614P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 58 | 39.06% |
| MO240614P00039000 | 2024-05-22 3:13PM EDT | 39.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 70 | 110 | 55.08% |
| MO240614P00040000 | 2024-05-28 12:31PM EDT | 40.00 | 0.03 | 0.01 | 0.55 | -0.01 | -25.00% | 30 | 237 | 50.88% |
| MO240614P00040500 | 2024-05-28 12:29PM EDT | 40.50 | 0.03 | 0.01 | 0.55 | -0.01 | -25.00% | 140 | - | 59.52% |
| MO240614P00041000 | 2024-05-28 12:31PM EDT | 41.00 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 30 | 175 | 33.01% |
| MO240614P00042000 | 2024-05-28 2:14PM EDT | 42.00 | 0.09 | 0.00 | 0.30 | +0.01 | +12.50% | 2 | 39 | 37.31% |
| MO240614P00043000 | 2024-05-28 9:35AM EDT | 43.00 | 0.20 | 0.11 | 0.34 | +0.06 | +42.86% | 3 | 110 | 31.30% |
| MO240614P00043500 | 2024-05-28 1:53PM EDT | 43.50 | 0.23 | 0.01 | 0.22 | -0.02 | -8.00% | 5 | - | 22.85% |
| MO240614P00044000 | 2024-05-28 3:43PM EDT | 44.00 | 0.31 | 0.28 | 0.32 | +0.03 | +10.71% | 54 | 348 | 22.46% |
| MO240614P00044500 | 2024-05-28 1:01PM EDT | 44.50 | 0.50 | 0.24 | 0.52 | 0.00 | - | 11 | - | 23.98% |
| MO240614P00045000 | 2024-05-28 3:42PM EDT | 45.00 | 0.70 | 0.46 | 0.78 | -0.05 | -6.67% | 331 | 1,498 | 25.73% |
| MO240614P00045500 | 2024-05-28 1:30PM EDT | 45.50 | 1.25 | 0.80 | 1.11 | +0.13 | +11.61% | 3 | - | 28.08% |
| MO240614P00046000 | 2024-05-28 1:54PM EDT | 46.00 | 1.65 | 1.04 | 1.62 | +0.21 | +14.58% | 7 | 124 | 34.13% |
| MO240614P00047000 | 2024-05-28 10:34AM EDT | 47.00 | 2.47 | 2.11 | 2.49 | +0.14 | +6.01% | 2 | 10 | 40.67% |
| MO240614P00048000 | 2024-05-20 12:14PM EDT | 48.00 | 2.69 | 2.66 | 4.45 | 0.00 | - | 5 | 5 | 51.07% |
| MO240614P00049000 | 2024-05-02 1:17PM EDT | 49.00 | 5.72 | 3.30 | 5.40 | 0.00 | - | - | 45 | 52.83% |
| MO240614P00052000 | 2024-05-07 9:36AM EDT | 52.00 | 9.00 | 6.35 | 8.40 | 0.00 | - | - | 1 | 73.54% |
© 2024 Yahoo. All rights reserved.