Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00040000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 3.80 | 2.33 | 5.20 | -0.25 | -6.17% | 20 | 85 | 164.45% |
| MO240517C00040000 | 2024-05-07 1:00PM EDT | 2024-05-17 | 3.83 | 2.44 | 4.50 | +0.13 | +3.51% | 3 | 806 | 69.53% |
| MO240524C00040000 | 2024-05-03 10:10AM EDT | 2024-05-24 | 3.80 | 2.63 | 5.50 | 0.00 | - | 5 | 18 | 86.72% |
| MO240531C00040000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 3.82 | 2.34 | 5.15 | 0.00 | - | 15 | 22 | 64.45% |
| MO240621C00040000 | 2024-05-07 11:19AM EDT | 2024-06-21 | 3.90 | 4.00 | 4.20 | +0.15 | +4.00% | 2 | 1,446 | 26.66% |
| MO240920C00040000 | 2024-05-07 10:07AM EDT | 2024-09-20 | 4.15 | 4.05 | 4.25 | +0.25 | +6.41% | 4 | 908 | 16.21% |
| MO241220C00040000 | 2024-05-01 9:56AM EDT | 2024-12-20 | 4.60 | 4.30 | 6.00 | 0.00 | - | 1 | 180 | 28.57% |
| MO250117C00040000 | 2024-05-07 3:24PM EDT | 2025-01-17 | 4.45 | 4.40 | 4.60 | +0.20 | +4.71% | 19 | 11,207 | 15.33% |
| MO250620C00040000 | 2024-05-06 3:10PM EDT | 2025-06-20 | 4.30 | 4.50 | 5.25 | 0.00 | - | 1 | 1,129 | 16.55% |
| MO260116C00040000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 4.90 | 4.80 | 5.10 | +0.14 | +2.94% | 6 | 2,917 | 12.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00040000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 40.63% |
| MO240517P00040000 | 2024-05-07 1:11PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 52 | 6,456 | 29.30% |
| MO240524P00040000 | 2024-05-07 9:36AM EDT | 2024-05-24 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 5 | 256 | 24.22% |
| MO240531P00040000 | 2024-05-07 1:23PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.20 | -0.03 | -42.86% | 200 | 30 | 30.18% |
| MO240607P00040000 | 2024-05-07 1:22PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 11 | 108 | 18.16% |
| MO240614P00040000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.09 | 0.00 | - | 8 | 18 | 19.53% |
| MO240621P00040000 | 2024-05-07 1:30PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 104 | 13,894 | 20.12% |
| MO240920P00040000 | 2024-05-07 11:27AM EDT | 2024-09-20 | 0.70 | 0.63 | 0.67 | -0.03 | -4.11% | 33 | 7,710 | 19.97% |
| MO241220P00040000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 1.24 | 1.02 | 1.18 | 0.00 | - | 27 | 443 | 20.29% |
| MO250117P00040000 | 2024-05-07 1:07PM EDT | 2025-01-17 | 1.35 | 1.30 | 1.56 | -0.17 | -11.18% | 9 | 15,609 | 22.29% |
| MO250620P00040000 | 2024-05-07 3:34PM EDT | 2025-06-20 | 2.48 | 2.25 | 2.51 | -0.01 | -0.40% | 30 | 1,261 | 23.52% |
| MO260116P00040000 | 2024-05-07 11:07AM EDT | 2026-01-16 | 3.45 | 3.25 | 3.60 | -0.09 | -2.54% | 4 | 2,252 | 24.46% |
© 2024 Yahoo. All rights reserved.