Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00045000 | 2024-05-07 10:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 6,045 | 16.41% |
| MO240517C00045000 | 2024-05-07 10:24AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 35 | 11,621 | 14.65% |
| MO240524C00045000 | 2024-05-07 9:57AM EDT | 2024-05-24 | 0.15 | 0.09 | 0.13 | +0.06 | +66.67% | 27 | 1,036 | 14.65% |
| MO240531C00045000 | 2024-05-07 10:59AM EDT | 2024-05-31 | 0.17 | 0.15 | 0.17 | +0.04 | +30.77% | 9 | 980 | 13.72% |
| MO240607C00045000 | 2024-05-07 10:53AM EDT | 2024-06-07 | 0.26 | 0.21 | 0.31 | +0.04 | +18.18% | 9 | 428 | 15.72% |
| MO240614C00045000 | 2024-05-07 10:27AM EDT | 2024-06-14 | 0.34 | 0.26 | 0.66 | +0.05 | +17.24% | 7 | 99 | 21.27% |
| MO240621C00045000 | 2024-05-07 11:08AM EDT | 2024-06-21 | 0.30 | 0.28 | 0.31 | +0.03 | +11.11% | 165 | 19,372 | 13.09% |
| MO240920C00045000 | 2024-05-07 11:13AM EDT | 2024-09-20 | 0.90 | 0.89 | 0.91 | +0.03 | +3.45% | 209 | 11,110 | 13.84% |
| MO241220C00045000 | 2024-05-07 9:49AM EDT | 2024-12-20 | 1.55 | 1.42 | 1.45 | +0.13 | +9.15% | 11 | 1,366 | 14.80% |
| MO250117C00045000 | 2024-05-07 9:51AM EDT | 2025-01-17 | 1.58 | 1.41 | 1.50 | +0.16 | +11.27% | 178 | 15,591 | 14.31% |
| MO250620C00045000 | 2024-05-02 1:52PM EDT | 2025-06-20 | 2.25 | 1.90 | 2.01 | 0.00 | - | 11 | 3,130 | 14.11% |
| MO260116C00045000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 2.47 | 2.16 | 2.50 | +0.18 | +7.86% | 21 | 4,997 | 13.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00045000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 1.40 | 1.24 | 1.39 | 0.00 | - | 24 | 20 | 16.41% |
| MO240517P00045000 | 2024-05-07 10:08AM EDT | 2024-05-17 | 1.26 | 1.24 | 1.37 | -0.29 | -18.71% | 150 | 199 | 0.00% |
| MO240524P00045000 | 2024-05-02 12:18PM EDT | 2024-05-24 | 1.24 | 1.32 | 1.38 | 0.00 | - | - | 51 | 3.13% |
| MO240531P00045000 | 2024-05-06 2:12PM EDT | 2024-05-31 | 1.30 | 1.32 | 1.40 | -0.18 | -12.16% | 1 | 153 | 7.42% |
| MO240607P00045000 | 2024-05-03 11:14AM EDT | 2024-06-07 | 1.21 | 1.36 | 2.17 | 0.00 | - | 34 | 50 | 26.22% |
| MO240621P00045000 | 2024-05-07 11:07AM EDT | 2024-06-21 | 2.15 | 2.14 | 2.20 | -0.19 | -8.12% | 24 | 2,896 | 22.36% |
| MO240920P00045000 | 2024-05-07 9:56AM EDT | 2024-09-20 | 2.82 | 2.80 | 3.05 | -0.33 | -10.48% | 104 | 2,290 | 21.22% |
| MO241220P00045000 | 2024-05-06 11:41AM EDT | 2024-12-20 | 3.55 | 3.30 | 3.45 | 0.00 | - | 4 | 326 | 19.39% |
| MO250117P00045000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 3.65 | 3.75 | 3.90 | -0.31 | -7.83% | 1 | 3,158 | 21.40% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 6.35 | 4.80 | 5.25 | 0.00 | - | 14 | 2,600 | 24.24% |
| MO260116P00045000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 6.20 | 5.90 | 6.25 | -0.05 | -0.80% | 1 | 988 | 24.13% |
© 2024 Yahoo. All rights reserved.