Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00050000 | 2024-05-03 2:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 50.00% |
| MO240517C00050000 | 2024-04-29 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 223 | 32.81% |
| MO240621C00050000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 135 | 6,189 | 18.75% |
| MO240920C00050000 | 2024-05-07 9:34AM EDT | 2024-09-20 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 145 | 1,766 | 14.21% |
| MO241220C00050000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 0.31 | 0.30 | 0.33 | -0.02 | -6.06% | 63 | 400 | 14.38% |
| MO250117C00050000 | 2024-05-07 1:27PM EDT | 2025-01-17 | 0.36 | 0.33 | 0.38 | +0.01 | +2.86% | 23 | 4,688 | 14.16% |
| MO250620C00050000 | 2024-05-07 1:28PM EDT | 2025-06-20 | 0.62 | 0.63 | 0.71 | -0.02 | -3.12% | 4 | 3,013 | 13.90% |
| MO260116C00050000 | 2024-05-06 3:38PM EDT | 2026-01-16 | 1.04 | 1.02 | 1.13 | 0.00 | - | 5 | 3,121 | 13.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 2024-05-17 | 6.11 | 6.15 | 8.40 | 0.00 | - | - | 1 | 103.71% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 2024-05-31 | 8.17 | 6.10 | 6.25 | 0.00 | - | - | 0 | 33.59% |
| MO240621P00050000 | 2024-04-25 11:08AM EDT | 2024-06-21 | 7.65 | 6.80 | 6.95 | 0.00 | - | 1 | 89 | 44.04% |
| MO240920P00050000 | 2024-05-06 1:25PM EDT | 2024-09-20 | 7.40 | 7.10 | 7.25 | 0.00 | - | 15 | 75 | 29.11% |
| MO241220P00050000 | 2024-05-02 2:44PM EDT | 2024-12-20 | 6.45 | 6.45 | 7.70 | 0.00 | - | - | 2 | 26.43% |
| MO250117P00050000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 7.60 | 7.45 | 7.90 | 0.00 | - | 160 | 1,519 | 26.49% |
| MO250620P00050000 | 2024-03-25 12:14PM EDT | 2025-06-20 | 9.10 | 6.90 | 10.55 | 0.00 | - | 4 | 6 | 35.91% |
| MO260116P00050000 | 2024-05-03 11:07AM EDT | 2026-01-16 | 9.84 | 9.30 | 9.95 | 0.00 | - | 1 | 160 | 26.54% |
© 2024 Yahoo. All rights reserved.