Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00037500 | 2024-05-07 10:22AM EDT | 2024-05-17 | 6.35 | 5.80 | 7.25 | +1.83 | +40.49% | 10 | 18 | 68.36% |
| MO240621C00037500 | 2024-05-01 10:27AM EDT | 2024-06-21 | 6.75 | 5.65 | 7.45 | 0.00 | - | 1 | 60 | 59.28% |
| MO240920C00037500 | 2024-05-01 9:56AM EDT | 2024-09-20 | 6.70 | 5.80 | 6.95 | 0.00 | - | 50 | 456 | 26.81% |
| MO241220C00037500 | 2024-05-03 10:25AM EDT | 2024-12-20 | 6.33 | 5.70 | 7.40 | 0.00 | - | 1 | 1 | 25.84% |
| MO250117C00037500 | 2024-05-06 9:39AM EDT | 2025-01-17 | 6.43 | 5.25 | 7.15 | 0.00 | - | 4 | 1,104 | 21.80% |
| MO250620C00037500 | 2024-05-06 1:49PM EDT | 2025-06-20 | 6.45 | 6.10 | 7.65 | 0.00 | - | 5 | 405 | 21.17% |
| MO260116C00037500 | 2024-05-01 12:00PM EDT | 2026-01-16 | 7.05 | 6.05 | 7.65 | 0.00 | - | 49 | 329 | 17.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 68.75% |
| MO240517P00037500 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 747 | 40.63% |
| MO240621P00037500 | 2024-05-07 2:51PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1,002 | 12,994 | 28.32% |
| MO240920P00037500 | 2024-05-07 1:46PM EDT | 2024-09-20 | 0.31 | 0.28 | 0.32 | -0.05 | -13.89% | 10 | 3,066 | 21.85% |
| MO241220P00037500 | 2024-05-07 2:31PM EDT | 2024-12-20 | 0.58 | 0.54 | 0.74 | -0.08 | -12.12% | 21 | 191 | 22.44% |
| MO250117P00037500 | 2024-05-07 11:31AM EDT | 2025-01-17 | 0.82 | 0.75 | 0.80 | -0.04 | -4.65% | 18 | 11,038 | 21.83% |
| MO250620P00037500 | 2024-05-07 3:34PM EDT | 2025-06-20 | 1.50 | 1.48 | 1.70 | -0.15 | -9.09% | 18 | 1,220 | 24.11% |
| MO260116P00037500 | 2024-05-07 12:52PM EDT | 2026-01-16 | 2.49 | 1.62 | 2.72 | -0.21 | -7.78% | 4 | 867 | 25.26% |
© 2024 Yahoo. All rights reserved.