UK markets open in 7 hours
NIKKEI 225
38,855.37 -44.63 (-0.11%) HANG SENG
18,821.16 -6.14 (-0.03%) CRUDE OIL
80.25 +0.42 (+0.53%) GOLD FUTURES
2,360.10 +3.60 (+0.15%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,533.14 -860.81 (-1.58%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531C00050000 | 2024-05-24 1:36PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 126 | 46.88% |
| MO240607C00050000 | 2024-05-28 9:34AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 25.78% |
| MO240614C00050000 | 2024-05-28 2:06PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.74 | -0.02 | -50.00% | 50 | 168 | 56.93% |
| MO240621C00050000 | 2024-05-28 3:24PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 35 | 6,141 | 18.56% |
| MO240628C00050000 | 2024-05-23 2:27PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.14 | 0.00 | - | 100 | 4 | 24.22% |
| MO240719C00050000 | 2024-05-28 10:06AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 10 | 153 | 14.84% |
| MO240920C00050000 | 2024-05-28 3:05PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.20 | -0.03 | -15.79% | 10 | 1,985 | 13.84% |
| MO241220C00050000 | 2024-05-28 1:51PM EDT | 2024-12-20 | 0.43 | 0.44 | 0.59 | -0.10 | -18.87% | 45 | 1,138 | 14.89% |
| MO250117C00050000 | 2024-05-28 1:24PM EDT | 2025-01-17 | 0.53 | 0.50 | 0.65 | -0.04 | -7.02% | 24 | 5,964 | 14.53% |
| MO250620C00050000 | 2024-05-24 3:50PM EDT | 2025-06-20 | 1.19 | 0.94 | 1.22 | 0.00 | - | 49 | 3,602 | 15.02% |
| MO260116C00050000 | 2024-05-28 2:43PM EDT | 2026-01-16 | 1.52 | 1.51 | 1.70 | -0.16 | -9.52% | 4 | 2,889 | 14.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 2024-05-31 | 8.17 | 3.05 | 7.20 | 0.00 | - | - | 0 | 124.71% |
| MO240621P00050000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 5.35 | 4.30 | 5.80 | +0.63 | +13.35% | 1 | 89 | 61.87% |
| MO240628P00050000 | 2024-05-16 10:02AM EDT | 2024-06-28 | 4.75 | 3.85 | 5.50 | 0.00 | - | - | 14 | 47.80% |
| MO240719P00050000 | 2024-05-23 12:09PM EDT | 2024-07-19 | 5.15 | 4.60 | 5.45 | 0.00 | - | 4 | 16 | 36.04% |
| MO240920P00050000 | 2024-05-22 10:04AM EDT | 2024-09-20 | 4.83 | 5.65 | 5.85 | 0.00 | - | 5 | 78 | 28.83% |
| MO241220P00050000 | 2024-05-22 2:12PM EDT | 2024-12-20 | 5.10 | 4.85 | 6.35 | 0.00 | - | 2 | 6 | 25.61% |
| MO250117P00050000 | 2024-05-23 10:50AM EDT | 2025-01-17 | 6.04 | 5.30 | 6.50 | 0.00 | - | 2 | 1,593 | 25.15% |
| MO250620P00050000 | 2024-05-20 11:36AM EDT | 2025-06-20 | 6.74 | 5.20 | 7.60 | 0.00 | - | 1 | 6 | 25.67% |
| MO260116P00050000 | 2024-05-24 1:18PM EDT | 2026-01-16 | 8.30 | 7.85 | 8.65 | 0.00 | - | 13 | 188 | 25.28% |
© 2024 Yahoo. All rights reserved.