UK markets open in 22 minutes
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,476.63 -344.53 (-1.83%) CRUDE OIL
80.09 +0.26 (+0.33%) GOLD FUTURES
2,352.80 -3.70 (-0.16%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,700.95 +551.27 (+1.04%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531C00045000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MO240607C00045000 | 2024-05-28 2:48PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MO240614C00045000 | 2024-05-28 12:29PM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MO240621C00045000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 0.88 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| MO240628C00045000 | 2024-05-28 10:45AM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240705C00045000 | 2024-05-28 3:18PM EDT | 2024-07-05 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240719C00045000 | 2024-05-28 3:54PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| MO240920C00045000 | 2024-05-28 3:45PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| MO241220C00045000 | 2024-05-28 3:47PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MO250117C00045000 | 2024-05-28 3:22PM EDT | 2025-01-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 0.00% |
| MO250620C00045000 | 2024-05-28 1:14PM EDT | 2025-06-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MO260116C00045000 | 2024-05-28 9:42AM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00045000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 3.13% |
| MO240607P00045000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 1.56% |
| MO240614P00045000 | 2024-05-28 3:42PM EDT | 2024-06-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 1.56% |
| MO240621P00045000 | 2024-05-28 3:18PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
| MO240628P00045000 | 2024-05-28 2:05PM EDT | 2024-06-28 | 0.98 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| MO240705P00045000 | 2024-05-28 2:38PM EDT | 2024-07-05 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MO240719P00045000 | 2024-05-28 2:34PM EDT | 2024-07-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| MO240920P00045000 | 2024-05-28 2:59PM EDT | 2024-09-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MO241220P00045000 | 2024-05-28 2:02PM EDT | 2024-12-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| MO250117P00045000 | 2024-05-28 1:28PM EDT | 2025-01-17 | 2.92 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.39% |
| MO250620P00045000 | 2024-05-24 12:58PM EDT | 2025-06-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MO260116P00045000 | 2024-05-28 9:40AM EDT | 2026-01-16 | 5.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.