Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.25 | 0.00 | - | - | 1 | 22.50 | - | - | - | - | - |
| - | - | - | - | - | 25.00 | 0.03 | 0.00 | - | - | 1 |
| 12.30 | 0.00 | - | 30 | 22 | 30.00 | 0.01 | -0.01 | -50.00% | 6 | 1 |
| 9.85 | 0.00 | - | 20 | 0 | 32.50 | - | - | - | - | - |
| 10.95 | 0.00 | - | - | 4 | 33.00 | - | - | - | - | - |
| 9.45 | 0.00 | - | 1 | 1 | 34.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | 4 | 16 | 35.00 | 0.02 | 0.00 | - | 204 | 107 |
| - | - | - | - | - | 36.00 | 0.01 | 0.00 | - | 4 | 284 |
| - | - | - | - | - | 36.50 | 0.01 | 0.00 | - | 4 | 164 |
| - | - | - | - | - | 37.00 | 0.01 | 0.00 | - | 4 | 254 |
| 6.35 | 0.00 | - | 10 | 18 | 37.50 | 0.01 | 0.00 | - | 8 | 747 |
| - | - | - | - | - | 38.00 | 0.01 | 0.00 | - | 4 | 270 |
| - | - | - | - | - | 38.50 | 0.01 | 0.00 | - | 5 | 187 |
| 4.00 | 0.00 | - | - | 2 | 39.00 | 0.01 | 0.00 | - | 4 | 113 |
| - | - | - | - | - | 39.50 | 0.02 | 0.00 | - | 67 | 1,044 |
| 4.90 | +0.15 | +3.16% | 47 | 783 | 40.00 | 0.01 | -0.01 | -50.00% | 58 | 6,572 |
| 2.67 | 0.00 | - | - | 8 | 40.50 | 0.01 | 0.00 | - | 13 | 102 |
| 2.63 | 0.00 | - | 2 | 20 | 41.00 | 0.01 | 0.00 | - | 5 | 344 |
| 1.61 | 0.00 | - | - | 4 | 41.50 | 0.01 | -0.01 | -50.00% | 10 | 1,048 |
| 2.91 | +0.23 | +8.58% | 13 | 238 | 42.00 | 0.03 | 0.00 | - | 1 | 1,413 |
| 2.40 | +0.16 | +7.14% | 42 | 9,014 | 42.50 | 0.02 | -0.01 | -33.33% | 292 | 6,120 |
| 1.89 | +0.20 | +11.83% | 149 | 666 | 43.00 | 0.03 | 0.00 | - | 56 | 542 |
| 1.43 | +0.18 | +14.40% | 88 | 1,137 | 43.50 | 0.04 | -0.01 | -20.00% | 85 | 850 |
| 0.94 | +0.04 | +4.44% | 206 | 2,145 | 44.00 | 0.05 | -0.01 | -16.67% | 206 | 1,197 |
| 0.56 | +0.05 | +9.80% | 215 | 2,207 | 44.50 | 0.11 | -0.05 | -31.25% | 259 | 1,397 |
| 0.24 | +0.01 | +4.35% | 1,117 | 11,984 | 45.00 | 0.35 | -0.17 | -32.69% | 264 | 156 |
| 0.08 | -0.01 | -11.11% | 446 | 1,021 | 45.50 | 0.68 | -0.21 | -23.60% | 31 | 22 |
| 0.04 | 0.00 | - | 117 | 824 | 46.00 | 1.18 | -0.08 | -6.35% | 375 | 533 |
| 0.03 | +0.02 | +200.00% | 80 | 53 | 46.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 4 | 218 | 47.00 | 2.04 | -0.24 | -10.53% | 108 | 72 |
| 0.02 | 0.00 | - | 15 | 675 | 47.50 | 5.80 | 0.00 | - | 120 | 0 |
| 0.03 | 0.00 | - | 426 | 400 | 48.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 50 | 48.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 223 | 50.00 | 6.11 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | - | 4 | 52.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 55.00 | 11.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 60.00 | 16.46 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.