Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240510C00033000 | 2024-04-05 2:10PM EDT | 33.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240510C00039000 | 2024-04-24 10:00AM EDT | 39.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240510C00039500 | 2024-04-23 9:47AM EDT | 39.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240510C00040000 | 2024-04-19 11:42AM EDT | 40.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240510C00041000 | 2024-04-26 3:24PM EDT | 41.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240510C00041500 | 2024-04-26 2:01PM EDT | 41.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| MO240510C00042000 | 2024-04-29 1:49PM EDT | 42.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240510C00042500 | 2024-04-29 12:02PM EDT | 42.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240510C00043000 | 2024-04-29 3:42PM EDT | 43.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MO240510C00043500 | 2024-04-29 3:35PM EDT | 43.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MO240510C00044000 | 2024-04-29 3:42PM EDT | 44.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.78% |
| MO240510C00044500 | 2024-04-29 3:54PM EDT | 44.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| MO240510C00045000 | 2024-04-29 3:58PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| MO240510C00045500 | 2024-04-29 2:24PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| MO240510C00046000 | 2024-04-29 2:30PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MO240510C00046500 | 2024-04-29 11:43AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO240510C00047000 | 2024-04-29 11:14AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240510C00050000 | 2024-04-26 2:06PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510C00055000 | 2024-04-25 10:40AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00039000 | 2024-04-29 2:10PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MO240510P00039500 | 2024-04-29 9:30AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MO240510P00040000 | 2024-04-26 12:08PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MO240510P00040500 | 2024-04-29 11:50AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| MO240510P00041000 | 2024-04-29 3:22PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| MO240510P00041500 | 2024-04-26 3:10PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MO240510P00042000 | 2024-04-29 3:57PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MO240510P00042500 | 2024-04-29 3:57PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MO240510P00043000 | 2024-04-29 3:57PM EDT | 43.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MO240510P00043500 | 2024-04-29 3:57PM EDT | 43.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| MO240510P00044000 | 2024-04-29 3:59PM EDT | 44.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| MO240510P00044500 | 2024-04-29 3:09PM EDT | 44.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.