Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 2024-05-10 | 11.67 | 11.15 | 13.75 | 0.00 | - | 5 | 20 | 0.00% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 12.30 | 12.95 | 15.05 | 0.00 | - | 30 | 22 | 128.91% |
| MO240524C00030000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 12.60 | 13.10 | 14.90 | 0.00 | - | 6 | 14 | 100.78% |
| MO240531C00030000 | 2024-04-30 2:20PM EDT | 2024-05-31 | 14.10 | 12.10 | 15.50 | 0.00 | - | 1 | 5 | 166.50% |
| MO240621C00030000 | 2024-04-16 9:50AM EDT | 2024-06-21 | 11.09 | 13.15 | 15.45 | 0.00 | - | 4 | 2 | 80.86% |
| MO240920C00030000 | 2024-04-02 10:44AM EDT | 2024-09-20 | 13.40 | 13.40 | 14.30 | 0.00 | - | 1 | 2 | 46.88% |
| MO250117C00030000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 14.15 | 13.20 | 14.45 | +2.97 | +26.57% | 251 | 88 | 37.06% |
| MO250620C00030000 | 2024-04-12 10:29AM EDT | 2025-06-20 | 11.50 | 13.90 | 14.25 | 0.00 | - | 178 | 230 | 26.25% |
| MO260116C00030000 | 2024-05-06 12:29PM EDT | 2026-01-16 | 13.65 | 13.75 | 14.25 | 0.00 | - | 5 | 211 | 21.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 131.25% |
| MO240517P00030000 | 2024-04-11 9:53AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MO240607P00030000 | 2024-05-02 1:29PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 2 | 73.05% |
| MO240621P00030000 | 2024-05-06 10:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 767 | 53.71% |
| MO240920P00030000 | 2024-05-02 10:39AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 368 | 30.27% |
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.36 | 0.00 | - | - | 30 | 34.33% |
| MO250117P00030000 | 2024-05-06 11:14AM EDT | 2025-01-17 | 0.17 | 0.14 | 0.27 | 0.00 | - | 500 | 4,099 | 30.27% |
| MO250620P00030000 | 2024-04-19 11:29AM EDT | 2025-06-20 | 0.66 | 0.36 | 0.43 | 0.00 | - | 10 | 272 | 26.81% |
| MO260116P00030000 | 2024-05-01 12:39PM EDT | 2026-01-16 | 0.91 | 0.76 | 1.08 | 0.00 | - | 1 | 289 | 28.65% |
© 2024 Yahoo. All rights reserved.