Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116C00020000 | 2024-05-13 2:31PM EDT | 20.00 | 24.50 | 23.60 | 26.90 | 0.00 | - | 1 | 15 | 49.12% |
| MO260116C00022500 | 2024-05-15 12:45PM EDT | 22.50 | 23.40 | 21.55 | 23.90 | 0.00 | - | 15 | 3 | 34.42% |
| MO260116C00025000 | 2024-05-08 12:27PM EDT | 25.00 | 19.50 | 20.20 | 23.35 | 0.00 | - | 2 | 32 | 52.93% |
| MO260116C00027500 | 2024-03-21 2:40PM EDT | 27.50 | 17.14 | 14.30 | 17.15 | 0.00 | - | 20 | 0 | 0.00% |
| MO260116C00030000 | 2024-05-15 10:45AM EDT | 30.00 | 15.95 | 15.95 | 16.35 | 0.00 | - | 22 | 212 | 21.44% |
| MO260116C00032500 | 2024-05-06 10:22AM EDT | 32.50 | 11.25 | 13.25 | 14.65 | 0.00 | - | 1 | 78 | 26.64% |
| MO260116C00035000 | 2024-05-16 12:30PM EDT | 35.00 | 11.12 | 11.10 | 12.00 | 0.00 | - | 1 | 519 | 21.31% |
| MO260116C00037500 | 2024-05-16 3:41PM EDT | 37.50 | 8.70 | 8.65 | 8.90 | 0.00 | - | 54 | 340 | 12.45% |
| MO260116C00040000 | 2024-05-17 1:41PM EDT | 40.00 | 6.55 | 6.50 | 6.75 | +0.02 | +0.31% | 51 | 2,967 | 12.10% |
| MO260116C00042500 | 2024-05-17 3:15PM EDT | 42.50 | 4.90 | 4.65 | 5.10 | 0.00 | - | 40 | 1,649 | 13.04% |
| MO260116C00045000 | 2024-05-17 3:06PM EDT | 45.00 | 3.48 | 2.83 | 3.70 | -0.12 | -3.33% | 32 | 6,758 | 13.35% |
| MO260116C00047500 | 2024-05-17 3:53PM EDT | 47.50 | 2.46 | 2.23 | 2.68 | -0.09 | -3.53% | 48 | 2,793 | 13.88% |
| MO260116C00050000 | 2024-05-17 3:34PM EDT | 50.00 | 1.74 | 1.50 | 1.90 | -0.11 | -5.95% | 3 | 2,858 | 14.24% |
| MO260116C00052500 | 2024-05-17 2:20PM EDT | 52.50 | 1.17 | 0.99 | 1.33 | -0.13 | -10.00% | 2 | 1,277 | 14.55% |
| MO260116C00055000 | 2024-05-16 3:58PM EDT | 55.00 | 0.89 | 0.66 | 0.97 | 0.00 | - | 13 | 575 | 15.10% |
| MO260116C00060000 | 2024-05-17 12:24PM EDT | 60.00 | 0.48 | 0.29 | 0.49 | +0.06 | +14.29% | 2 | 7,084 | 15.77% |
| MO260116C00065000 | 2024-05-17 1:04PM EDT | 65.00 | 0.20 | 0.13 | 0.27 | 0.00 | - | 3 | 379 | 16.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116P00020000 | 2024-04-12 3:57PM EDT | 20.00 | 0.22 | 0.00 | 0.96 | 0.00 | - | 1 | 198 | 51.34% |
| MO260116P00022500 | 2024-05-16 10:14AM EDT | 22.50 | 0.20 | 0.09 | 0.37 | 0.00 | - | 5 | 113 | 35.60% |
| MO260116P00025000 | 2024-05-01 12:39PM EDT | 25.00 | 0.41 | 0.10 | 0.65 | 0.00 | - | 1 | 263 | 35.57% |
| MO260116P00027500 | 2024-05-15 12:57PM EDT | 27.50 | 0.47 | 0.36 | 0.98 | 0.00 | - | 3 | 854 | 34.84% |
| MO260116P00030000 | 2024-05-16 11:08AM EDT | 30.00 | 0.63 | 0.54 | 0.90 | 0.00 | - | 2 | 287 | 29.42% |
| MO260116P00032500 | 2024-05-16 11:52AM EDT | 32.50 | 0.90 | 0.69 | 1.01 | 0.00 | - | 3 | 757 | 26.17% |
| MO260116P00035000 | 2024-05-17 11:31AM EDT | 35.00 | 1.34 | 1.01 | 1.41 | -0.06 | -4.29% | 16 | 1,381 | 25.03% |
| MO260116P00037500 | 2024-05-17 2:04PM EDT | 37.50 | 1.89 | 1.60 | 1.98 | +0.04 | +2.16% | 13 | 828 | 24.26% |
| MO260116P00040000 | 2024-05-17 3:58PM EDT | 40.00 | 2.54 | 2.35 | 2.68 | -0.10 | -3.79% | 375 | 2,283 | 23.43% |
| MO260116P00042500 | 2024-05-16 12:04PM EDT | 42.50 | 3.50 | 3.40 | 3.90 | -0.10 | -2.78% | 5 | 498 | 24.27% |
| MO260116P00045000 | 2024-05-17 1:10PM EDT | 45.00 | 4.85 | 4.55 | 5.00 | +0.03 | +0.62% | 33 | 955 | 23.66% |
| MO260116P00047500 | 2024-05-17 9:46AM EDT | 47.50 | 6.30 | 6.00 | 6.45 | +0.05 | +0.80% | 5 | 612 | 23.82% |
| MO260116P00050000 | 2024-05-16 10:02AM EDT | 50.00 | 7.85 | 7.10 | 9.90 | 0.00 | - | 14 | 175 | 31.73% |
| MO260116P00052500 | 2024-05-15 10:04AM EDT | 52.50 | 10.30 | 9.10 | 10.00 | 0.00 | - | 11 | 142 | 24.89% |
| MO260116P00055000 | 2024-05-17 3:49PM EDT | 55.00 | 11.40 | 11.10 | 12.00 | -1.55 | -11.97% | 13 | 63 | 25.59% |
| MO260116P00060000 | 2024-05-17 3:49PM EDT | 60.00 | 15.65 | 14.60 | 17.00 | -0.77 | -4.69% | 13 | 127 | 30.57% |
| MO260116P00065000 | 2024-05-15 3:42PM EDT | 65.00 | 20.40 | 18.55 | 21.10 | 0.00 | - | 49 | 128 | 30.21% |
© 2024 Yahoo. All rights reserved.