UK markets open in 4 hours 41 minutes
NIKKEI 225
38,717.51 -137.86 (-0.35%) HANG SENG
18,583.94 -237.22 (-1.26%) CRUDE OIL
80.14 +0.31 (+0.39%) GOLD FUTURES
2,357.90 +1.40 (+0.06%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,675.20 -131.96 (-0.25%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531C00040000 | 2024-05-15 1:46PM EDT | 2024-05-31 | 5.92 | 4.45 | 6.55 | 0.00 | - | 1 | 30 | 68.75% |
| MO240607C00040000 | 2024-05-20 2:55PM EDT | 2024-06-07 | 6.03 | 4.50 | 6.55 | 0.00 | - | 3 | 4 | 108.79% |
| MO240614C00040000 | 2024-05-20 1:10PM EDT | 2024-06-14 | 6.25 | 5.50 | 6.65 | 0.00 | - | 10 | 6 | 65.48% |
| MO240621C00040000 | 2024-05-24 9:55AM EDT | 2024-06-21 | 5.90 | 4.50 | 6.55 | 0.00 | - | 4 | 1,406 | 70.22% |
| MO240719C00040000 | 2024-05-28 10:30AM EDT | 2024-07-19 | 5.55 | 5.50 | 5.65 | +0.03 | +0.54% | 3 | 6 | 25.34% |
| MO240920C00040000 | 2024-05-28 12:30PM EDT | 2024-09-20 | 5.60 | 5.55 | 5.70 | -0.05 | -0.88% | 104 | 1,049 | 18.26% |
| MO241220C00040000 | 2024-05-28 11:16AM EDT | 2024-12-20 | 5.54 | 4.00 | 6.65 | -0.71 | -11.36% | 6 | 200 | 24.95% |
| MO250117C00040000 | 2024-05-28 3:21PM EDT | 2025-01-17 | 5.60 | 5.60 | 5.85 | 0.00 | - | 74 | 10,560 | 14.94% |
| MO250620C00040000 | 2024-05-28 12:53PM EDT | 2025-06-20 | 5.86 | 4.90 | 6.65 | -0.04 | -0.68% | 8 | 1,152 | 18.16% |
| MO260116C00040000 | 2024-05-28 12:54PM EDT | 2026-01-16 | 6.10 | 5.90 | 6.30 | 0.00 | - | 113 | 2,971 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00040000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 95 | 56.25% |
| MO240607P00040000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 122 | 37.89% |
| MO240614P00040000 | 2024-05-28 12:31PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.55 | -0.01 | -25.00% | 30 | 237 | 50.88% |
| MO240621P00040000 | 2024-05-28 11:40AM EDT | 2024-06-21 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 4 | 13,479 | 28.52% |
| MO240628P00040000 | 2024-05-28 12:40PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.24 | -0.02 | -28.57% | 200 | 95 | 36.04% |
| MO240705P00040000 | 2024-05-28 2:37PM EDT | 2024-07-05 | 0.07 | 0.00 | 2.15 | -0.01 | -12.50% | 201 | 0 | 55.91% |
| MO240719P00040000 | 2024-05-22 1:11PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.10 | 0.00 | - | - | 100 | 22.36% |
| MO240920P00040000 | 2024-05-28 1:09PM EDT | 2024-09-20 | 0.39 | 0.35 | 0.42 | +0.01 | +2.63% | 35 | 7,341 | 22.27% |
| MO241220P00040000 | 2024-05-28 2:03PM EDT | 2024-12-20 | 0.77 | 0.64 | 0.78 | +0.07 | +10.00% | 23 | 324 | 20.92% |
| MO250117P00040000 | 2024-05-28 3:07PM EDT | 2025-01-17 | 0.99 | 0.95 | 1.01 | +0.03 | +3.13% | 130 | 15,479 | 21.91% |
| MO250620P00040000 | 2024-05-28 1:24PM EDT | 2025-06-20 | 2.00 | 1.79 | 2.01 | +0.04 | +2.04% | 12 | 1,698 | 23.95% |
| MO260116P00040000 | 2024-05-28 3:52PM EDT | 2026-01-16 | 2.84 | 2.73 | 2.95 | -0.01 | -0.35% | 9 | 2,313 | 24.16% |
© 2024 Yahoo. All rights reserved.