UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.75 +0.27 (+0.34%) GOLD FUTURES
2,321.80 -9.40 (-0.40%) DOW
38,911.67 +59.40 (+0.15%) Bitcoin GBP
50,862.09 +173.07 (+0.34%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 30.00 | 11.67 | 11.15 | 13.75 | 0.00 | - | 5 | 20 | 182.81% |
| MO240510C00033000 | 2024-04-05 2:10PM EDT | 33.00 | 8.70 | 8.55 | 10.75 | 0.00 | - | 5 | 15 | 142.19% |
| MO240510C00039000 | 2024-05-07 9:49AM EDT | 39.00 | 4.95 | 4.60 | 4.70 | +0.30 | +6.45% | 20 | 22 | 51.56% |
| MO240510C00039500 | 2024-05-03 10:32AM EDT | 39.50 | 4.10 | 4.10 | 4.20 | 0.00 | - | 1 | 3 | 46.88% |
| MO240510C00040000 | 2024-05-02 3:41PM EDT | 40.00 | 3.80 | 3.60 | 3.70 | -0.25 | -6.17% | 20 | 85 | 42.19% |
| MO240510C00040500 | 2024-05-03 11:07AM EDT | 40.50 | 3.00 | 3.10 | 3.20 | 0.00 | - | 2 | 1 | 36.72% |
| MO240510C00041000 | 2024-05-06 10:50AM EDT | 41.00 | 2.60 | 2.60 | 2.69 | 0.00 | - | 23 | 149 | 26.56% |
| MO240510C00041500 | 2024-05-03 10:49AM EDT | 41.50 | 1.97 | 2.11 | 2.20 | 0.00 | - | 1 | 169 | 26.56% |
| MO240510C00042000 | 2024-05-07 9:30AM EDT | 42.00 | 1.65 | 1.60 | 1.71 | -0.44 | -21.05% | 1 | 1,657 | 23.44% |
| MO240510C00042500 | 2024-05-07 11:36AM EDT | 42.50 | 1.14 | 1.12 | 1.19 | +0.06 | +5.56% | 5 | 149 | 13.28% |
| MO240510C00043000 | 2024-05-07 11:58AM EDT | 43.00 | 0.70 | 0.65 | 0.74 | +0.03 | +4.48% | 96 | 836 | 14.84% |
| MO240510C00043500 | 2024-05-07 11:50AM EDT | 43.50 | 0.29 | 0.28 | 0.31 | +0.04 | +16.00% | 347 | 944 | 11.23% |
| MO240510C00044000 | 2024-05-07 12:04PM EDT | 44.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 415 | 2,459 | 11.52% |
| MO240510C00044500 | 2024-05-07 11:40AM EDT | 44.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 80 | 5,377 | 13.67% |
| MO240510C00045000 | 2024-05-07 11:47AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 6,045 | 15.63% |
| MO240510C00045500 | 2024-05-06 11:26AM EDT | 45.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 241 | 706 | 20.31% |
| MO240510C00046000 | 2024-05-06 9:59AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 723 | 25.00% |
| MO240510C00046500 | 2024-05-03 11:15AM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 391 | 28.91% |
| MO240510C00047000 | 2024-05-03 9:30AM EDT | 47.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 32.81% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 66 | 40.63% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 53.91% |
| MO240510C00049500 | 2024-05-02 10:26AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 52.34% |
| MO240510C00050000 | 2024-05-03 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 51.56% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 23 | 57.81% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 65.63% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 71.88% |
| MO240510C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 81.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 131.25% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 100.00% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 90.63% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 81.25% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 31 | 71.88% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 17 | 68.75% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 62.50% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 59.38% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 53.13% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 140 | 50.00% |
| MO240510P00039000 | 2024-05-02 9:34AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,468 | 48.44% |
| MO240510P00039500 | 2024-05-06 9:30AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 63 | 43.75% |
| MO240510P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 39.06% |
| MO240510P00040500 | 2024-05-03 3:50PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 336 | 34.38% |
| MO240510P00041000 | 2024-05-07 9:44AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 4,485 | 29.69% |
| MO240510P00041500 | 2024-05-07 9:45AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 4 | 50 | 25.00% |
| MO240510P00042000 | 2024-05-06 1:42PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 307 | 22.66% |
| MO240510P00042500 | 2024-05-07 11:29AM EDT | 42.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 41 | 143 | 16.80% |
| MO240510P00043000 | 2024-05-07 10:08AM EDT | 43.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 22 | 629 | 14.45% |
| MO240510P00043500 | 2024-05-07 12:02PM EDT | 43.50 | 0.15 | 0.14 | 0.17 | -0.09 | -37.50% | 264 | 975 | 13.87% |
| MO240510P00044000 | 2024-05-07 11:15AM EDT | 44.00 | 0.45 | 0.42 | 0.47 | -0.10 | -18.18% | 97 | 448 | 15.63% |
| MO240510P00044500 | 2024-05-07 11:25AM EDT | 44.50 | 0.83 | 0.84 | 0.93 | -0.14 | -14.43% | 1 | 45 | 21.49% |
| MO240510P00045000 | 2024-05-03 3:25PM EDT | 45.00 | 1.40 | 1.32 | 1.42 | 0.00 | - | 24 | 20 | 27.93% |
| MO240510P00046000 | 2024-05-03 10:13AM EDT | 46.00 | 2.32 | 2.34 | 2.43 | 0.00 | - | 180 | 80 | 41.80% |
| MO240510P00047000 | 2024-05-01 3:48PM EDT | 47.00 | 2.98 | 3.35 | 3.45 | 0.00 | - | - | 0 | 56.06% |
© 2024 Yahoo. All rights reserved.