Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.67 | 0.00 | - | 5 | 20 | 30.00 | 0.02 | 0.00 | - | 6 | 6 |
| 8.70 | 0.00 | - | 5 | 15 | 33.00 | 0.01 | 0.00 | - | - | 4 |
| - | - | - | - | - | 34.00 | 0.01 | 0.00 | - | - | 4 |
| - | - | - | - | - | 35.00 | 0.01 | 0.00 | - | - | 4 |
| - | - | - | - | - | 36.00 | 0.02 | 0.00 | - | 8 | 31 |
| - | - | - | - | - | 36.50 | 0.02 | 0.00 | - | - | 17 |
| - | - | - | - | - | 37.00 | 0.02 | 0.00 | - | 4 | 65 |
| - | - | - | - | - | 37.50 | 0.01 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 38.00 | 0.01 | 0.00 | - | 4 | 33 |
| - | - | - | - | - | 38.50 | 0.01 | 0.00 | - | 4 | 140 |
| 4.95 | +0.30 | +6.45% | 20 | 22 | 39.00 | 0.01 | 0.00 | - | 8 | 1,468 |
| 4.10 | 0.00 | - | 1 | 3 | 39.50 | 0.01 | 0.00 | - | 4 | 63 |
| 3.80 | -0.25 | -6.17% | 20 | 85 | 40.00 | 0.01 | 0.00 | - | 3 | 203 |
| 3.00 | 0.00 | - | 2 | 1 | 40.50 | 0.01 | 0.00 | - | 23 | 336 |
| 2.60 | 0.00 | - | 23 | 149 | 41.00 | 0.01 | -0.01 | -50.00% | 3 | 4,485 |
| 1.97 | 0.00 | - | 1 | 169 | 41.50 | 0.01 | -0.07 | -87.50% | 4 | 50 |
| 1.65 | -0.44 | -21.05% | 1 | 1,657 | 42.00 | 0.01 | -0.01 | -50.00% | 1 | 307 |
| 1.23 | +0.15 | +13.89% | 7 | 149 | 42.50 | 0.02 | -0.01 | -33.33% | 41 | 143 |
| 0.80 | +0.13 | +19.40% | 97 | 836 | 43.00 | 0.04 | -0.05 | -55.56% | 27 | 629 |
| 0.40 | +0.15 | +60.00% | 352 | 944 | 43.50 | 0.14 | -0.10 | -41.67% | 266 | 975 |
| 0.10 | +0.02 | +25.00% | 421 | 2,459 | 44.00 | 0.33 | -0.22 | -40.00% | 111 | 448 |
| 0.01 | -0.01 | -50.00% | 83 | 5,377 | 44.50 | 0.83 | -0.14 | -14.43% | 1 | 45 |
| 0.01 | 0.00 | - | 152 | 6,045 | 45.00 | 1.40 | 0.00 | - | 24 | 20 |
| 0.01 | -0.01 | -50.00% | 3 | 706 | 45.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 723 | 46.00 | 2.32 | 0.00 | - | 180 | 80 |
| 0.02 | 0.00 | - | 5 | 391 | 46.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 605 | 47.00 | 2.98 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 200 | 66 | 48.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 10 | 49.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 49.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 10 | 50.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 23 | 51.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 8 | 52.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 8 | 53.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 8 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.