Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00035000 | 2024-04-24 2:34PM EDT | 2024-05-17 | 8.05 | 8.00 | 9.50 | 0.00 | - | 4 | 16 | 124.71% |
| MO240531C00035000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 9.00 | 7.30 | 10.45 | 0.00 | - | 1 | 1 | 116.99% |
| MO240607C00035000 | 2024-05-02 1:51PM EDT | 2024-06-07 | 9.30 | 7.05 | 10.20 | 0.00 | - | - | 3 | 96.09% |
| MO240621C00035000 | 2024-05-07 9:47AM EDT | 2024-06-21 | 9.10 | 7.20 | 9.10 | +0.15 | +1.68% | 5 | 174 | 46.29% |
| MO240920C00035000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 9.20 | 8.25 | 9.75 | 0.00 | - | 1 | 44 | 39.58% |
| MO250117C00035000 | 2024-05-07 9:40AM EDT | 2025-01-17 | 9.00 | 8.05 | 9.40 | +0.20 | +2.27% | 1 | 5,373 | 24.46% |
| MO250620C00035000 | 2024-05-02 10:20AM EDT | 2025-06-20 | 9.22 | 7.20 | 9.20 | 0.00 | - | 1 | 50 | 16.90% |
| MO260116C00035000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 9.00 | 8.70 | 9.95 | 0.00 | - | 1 | 519 | 20.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 81.25% |
| MO240517P00035000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 204 | 107 | 50.00% |
| MO240524P00035000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 42.19% |
| MO240621P00035000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 6,933 | 33.20% |
| MO240920P00035000 | 2024-05-07 1:46PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 5 | 1,992 | 23.78% |
| MO241220P00035000 | 2024-05-06 10:30AM EDT | 2024-12-20 | 0.36 | 0.29 | 0.33 | 0.00 | - | 1 | 11 | 22.36% |
| MO250117P00035000 | 2024-05-07 10:20AM EDT | 2025-01-17 | 0.46 | 0.43 | 0.46 | -0.02 | -4.17% | 6 | 7,117 | 23.19% |
| MO250620P00035000 | 2024-05-07 3:37PM EDT | 2025-06-20 | 0.98 | 0.92 | 1.25 | -0.14 | -12.50% | 23 | 3,479 | 26.00% |
| MO260116P00035000 | 2024-05-07 1:06PM EDT | 2026-01-16 | 1.78 | 1.70 | 1.98 | -0.02 | -1.11% | 1 | 1,435 | 25.92% |
© 2024 Yahoo. All rights reserved.