Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00032000 | 2024-04-04 3:09PM EDT | 32.00 | 9.80 | 9.35 | 11.80 | 0.00 | - | 1 | 1 | 454.69% |
| MO240426C00034000 | 2024-04-15 3:03PM EDT | 34.00 | 9.30 | 9.20 | 10.55 | +2.50 | +36.76% | 1 | 1 | 402.73% |
| MO240426C00036000 | 2024-04-25 9:47AM EDT | 36.00 | 7.45 | 7.20 | 9.35 | 0.00 | - | 1 | 2 | 409.38% |
| MO240426C00037000 | 2024-04-17 12:19PM EDT | 37.00 | 4.06 | 5.30 | 7.00 | 0.00 | - | - | 1 | 321.09% |
| MO240426C00038000 | 2024-03-21 3:50PM EDT | 38.00 | 6.95 | 3.35 | 5.05 | 0.00 | - | 2 | 0 | 0.00% |
| MO240426C00038500 | 2024-04-25 1:26PM EDT | 38.50 | 4.85 | 4.75 | 5.45 | 0.00 | - | 5 | 22 | 188.28% |
| MO240426C00039000 | 2024-04-24 2:33PM EDT | 39.00 | 3.95 | 3.25 | 4.85 | 0.00 | - | 4 | 32 | 222.66% |
| MO240426C00039500 | 2024-04-18 9:38AM EDT | 39.50 | 1.92 | 2.67 | 4.15 | 0.00 | - | - | 35 | 168.75% |
| MO240426C00040000 | 2024-04-26 1:36PM EDT | 40.00 | 3.55 | 1.95 | 3.90 | +0.45 | +14.52% | 13 | 218 | 195.70% |
| MO240426C00040500 | 2024-04-25 3:59PM EDT | 40.50 | 3.00 | 2.18 | 3.60 | 0.00 | - | 7 | 99 | 64.06% |
| MO240426C00041000 | 2024-04-26 3:24PM EDT | 41.00 | 2.41 | 1.32 | 2.75 | +0.56 | +30.27% | 106 | 979 | 136.72% |
| MO240426C00041500 | 2024-04-26 3:30PM EDT | 41.50 | 1.84 | 1.68 | 2.17 | 0.00 | - | 14 | 702 | 59.38% |
| MO240426C00042000 | 2024-04-26 3:44PM EDT | 42.00 | 1.45 | 1.26 | 2.05 | -0.10 | -6.45% | 255 | 6,840 | 87.30% |
| MO240426C00042500 | 2024-04-26 3:52PM EDT | 42.50 | 0.79 | 0.75 | 1.17 | -0.16 | -16.84% | 519 | 880 | 70.90% |
| MO240426C00043000 | 2024-04-26 3:58PM EDT | 43.00 | 0.50 | 0.33 | 0.49 | -0.05 | -9.09% | 1,112 | 2,913 | 28.52% |
| MO240426C00043500 | 2024-04-26 3:59PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 5,687 | 1,999 | 5.27% |
| MO240426C00044000 | 2024-04-26 3:49PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5,778 | 2,028 | 17.19% |
| MO240426C00044500 | 2024-04-26 2:31PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 760 | 298 | 28.13% |
| MO240426C00045000 | 2024-04-26 3:34PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 471 | 1,444 | 37.50% |
| MO240426C00045500 | 2024-04-26 2:03PM EDT | 45.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 85 | 46.88% |
| MO240426C00046000 | 2024-04-26 2:05PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 1,517 | 54.69% |
| MO240426C00046500 | 2024-04-26 2:06PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 56.25% |
| MO240426C00047000 | 2024-04-23 3:59PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 618 | 65.63% |
| MO240426C00048000 | 2024-04-18 1:08PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 81.25% |
| MO240426C00049000 | 2024-04-26 2:03PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 104 | 103.13% |
| MO240426C00050000 | 2024-04-12 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 106.25% |
| MO240426C00051000 | 2024-04-12 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 118.75% |
| MO240426C00052000 | 2024-04-12 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 17 | 131.25% |
| MO240426C00053000 | 2024-04-12 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 143.75% |
| MO240426C00054000 | 2024-04-12 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 24 | 156.25% |
| MO240426C00055000 | 2024-04-12 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 24 | 168.75% |
| MO240426C00060000 | 2024-04-12 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 20 | 225.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 262.50% |
| MO240426P00032000 | 2024-04-12 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 218.75% |
| MO240426P00033000 | 2024-04-12 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 193.75% |
| MO240426P00034000 | 2024-04-16 9:55AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 36 | 175.00% |
| MO240426P00035000 | 2024-04-18 1:08PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 156.25% |
| MO240426P00036000 | 2024-04-19 11:39AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,035 | 137.50% |
| MO240426P00036500 | 2024-04-19 11:34AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 131.25% |
| MO240426P00037000 | 2024-04-19 11:18AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 1,100 | 118.75% |
| MO240426P00037500 | 2024-04-19 9:42AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 112.50% |
| MO240426P00038000 | 2024-04-23 2:42PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 383 | 103.13% |
| MO240426P00038500 | 2024-04-19 10:28AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 93.75% |
| MO240426P00039000 | 2024-04-26 2:10PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 165 | 93.75% |
| MO240426P00039500 | 2024-04-25 10:48AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 75.00% |
| MO240426P00040000 | 2024-04-26 2:21PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 50.00% |
| MO240426P00040500 | 2024-04-26 1:23PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 380 | 64.06% |
| MO240426P00041000 | 2024-04-26 2:04PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,458 | 53.13% |
| MO240426P00041500 | 2024-04-26 2:01PM EDT | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 169 | 1,408 | 50.00% |
| MO240426P00042000 | 2024-04-26 3:56PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 49 | 1,748 | 33.59% |
| MO240426P00042500 | 2024-04-26 2:31PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 37 | 3,296 | 23.44% |
| MO240426P00043000 | 2024-04-26 3:39PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,224 | 1,035 | 11.72% |
| MO240426P00043500 | 2024-04-26 3:59PM EDT | 43.50 | 0.30 | 0.10 | 0.38 | +0.10 | +50.00% | 1,089 | 458 | 34.96% |
| MO240426P00044000 | 2024-04-25 9:50AM EDT | 44.00 | 0.61 | 0.52 | 1.37 | 0.00 | - | 23 | 182 | 64.06% |
| MO240426P00045000 | 2024-04-23 10:22AM EDT | 45.00 | 2.12 | 1.39 | 1.96 | 0.00 | - | 20 | 21 | 53.52% |
| MO240426P00046000 | 2024-03-20 9:42AM EDT | 46.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240426P00047000 | 2024-03-25 10:20AM EDT | 47.00 | 3.77 | 4.05 | 4.20 | 0.00 | - | 1 | 0 | 185.74% |
© 2024 Yahoo. All rights reserved.