UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.92 -0.71 (-0.86%) GOLD FUTURES
2,307.80 -49.90 (-2.12%) DOW
38,005.90 -380.19 (-0.99%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00022500 | 2024-04-10 11:39AM EDT | 22.50 | 19.25 | 21.30 | 21.85 | 0.00 | - | - | 1 | 184.77% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 30.00 | 12.30 | 13.85 | 14.00 | 0.00 | - | 30 | 22 | 97.66% |
| MO240517C00032500 | 2024-04-19 3:38PM EDT | 32.50 | 9.85 | 11.35 | 11.45 | 0.00 | - | 20 | 0 | 76.76% |
| MO240517C00034000 | 2024-04-26 3:32PM EDT | 34.00 | 9.45 | 9.85 | 10.00 | 0.00 | - | 1 | 1 | 69.92% |
| MO240517C00035000 | 2024-04-24 2:34PM EDT | 35.00 | 8.05 | 8.85 | 9.00 | 0.00 | - | 4 | 16 | 63.28% |
| MO240517C00037500 | 2024-04-19 11:10AM EDT | 37.50 | 4.52 | 6.35 | 6.45 | 0.00 | - | 1 | 18 | 49.02% |
| MO240517C00039000 | 2024-04-23 9:53AM EDT | 39.00 | 4.00 | 4.85 | 5.00 | 0.00 | - | - | 2 | 42.38% |
| MO240517C00040000 | 2024-04-30 10:44AM EDT | 40.00 | 4.05 | 3.90 | 4.00 | +0.24 | +6.30% | 4 | 830 | 35.45% |
| MO240517C00040500 | 2024-04-25 10:21AM EDT | 40.50 | 2.67 | 3.40 | 3.50 | 0.00 | - | - | 8 | 31.93% |
| MO240517C00041000 | 2024-04-29 11:23AM EDT | 41.00 | 2.84 | 2.90 | 3.05 | 0.00 | - | 2 | 21 | 30.57% |
| MO240517C00041500 | 2024-04-24 9:36AM EDT | 41.50 | 1.61 | 2.43 | 2.55 | 0.00 | - | - | 4 | 26.86% |
| MO240517C00042000 | 2024-04-30 9:36AM EDT | 42.00 | 2.08 | 1.98 | 2.04 | +0.41 | +24.55% | 5 | 229 | 22.61% |
| MO240517C00042500 | 2024-04-30 10:22AM EDT | 42.50 | 1.57 | 1.57 | 1.61 | +0.01 | +0.64% | 10 | 9,152 | 20.95% |
| MO240517C00043000 | 2024-04-30 11:32AM EDT | 43.00 | 1.19 | 1.17 | 1.26 | +0.04 | +3.48% | 157 | 630 | 20.80% |
| MO240517C00043500 | 2024-04-30 9:55AM EDT | 43.50 | 0.79 | 0.83 | 0.86 | 0.00 | - | 11 | 734 | 18.16% |
| MO240517C00044000 | 2024-04-30 12:14PM EDT | 44.00 | 0.56 | 0.55 | 0.57 | 0.00 | - | 141 | 1,393 | 17.14% |
| MO240517C00044500 | 2024-04-30 11:34AM EDT | 44.50 | 0.34 | 0.33 | 0.36 | -0.02 | -5.56% | 76 | 668 | 16.70% |
| MO240517C00045000 | 2024-04-30 12:15PM EDT | 45.00 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 385 | 11,260 | 16.26% |
| MO240517C00045500 | 2024-04-30 10:47AM EDT | 45.50 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 4 | 930 | 16.21% |
| MO240517C00046000 | 2024-04-29 9:55AM EDT | 46.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 5 | 818 | 16.60% |
| MO240517C00046500 | 2024-04-29 2:03PM EDT | 46.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 8 | 52 | 17.77% |
| MO240517C00047000 | 2024-04-26 2:21PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 261 | 167 | 23.73% |
| MO240517C00047500 | 2024-04-30 9:30AM EDT | 47.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 665 | 19.14% |
| MO240517C00050000 | 2024-04-29 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 223 | 33.20% |
| MO240517C00055000 | 2024-04-05 12:27PM EDT | 55.00 | 0.02 | 0.00 | 0.93 | 0.00 | - | 1 | 2 | 82.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00025000 | 2024-04-11 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 96.88% |
| MO240517P00030000 | 2024-04-11 9:53AM EDT | 30.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | - | 1 | 166.70% |
| MO240517P00035000 | 2024-04-26 1:36PM EDT | 35.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 204 | 107 | 81.45% |
| MO240517P00036000 | 2024-04-24 12:55PM EDT | 36.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 280 | 56.84% |
| MO240517P00036500 | 2024-04-24 12:55PM EDT | 36.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 160 | 53.71% |
| MO240517P00037000 | 2024-04-24 12:56PM EDT | 37.00 | 0.06 | 0.00 | 1.63 | 0.00 | - | - | 250 | 86.87% |
| MO240517P00037500 | 2024-04-30 10:15AM EDT | 37.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 200 | 488 | 35.55% |
| MO240517P00038000 | 2024-04-24 3:17PM EDT | 38.00 | 0.03 | 0.01 | 1.63 | 0.00 | - | - | 262 | 78.03% |
| MO240517P00038500 | 2024-04-25 12:38PM EDT | 38.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 180 | 62.01% |
| MO240517P00039000 | 2024-04-29 10:21AM EDT | 39.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 6 | 97 | 50.00% |
| MO240517P00039500 | 2024-04-30 10:18AM EDT | 39.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 959 | 25.39% |
| MO240517P00040000 | 2024-04-30 10:45AM EDT | 40.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 101 | 6,461 | 23.83% |
| MO240517P00040500 | 2024-04-30 10:11AM EDT | 40.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 101 | 19 | 22.27% |
| MO240517P00041000 | 2024-04-29 3:58PM EDT | 41.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 36 | 200 | 20.31% |
| MO240517P00041500 | 2024-04-29 11:08AM EDT | 41.50 | 0.09 | 0.05 | 0.07 | 0.00 | - | 5 | 316 | 17.97% |
| MO240517P00042000 | 2024-04-30 11:38AM EDT | 42.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 15 | 378 | 17.09% |
| MO240517P00042500 | 2024-04-30 10:42AM EDT | 42.50 | 0.14 | 0.15 | 0.17 | -0.02 | -12.50% | 75 | 6,149 | 16.02% |
| MO240517P00043000 | 2024-04-30 11:29AM EDT | 43.00 | 0.25 | 0.25 | 0.27 | -0.07 | -21.87% | 64 | 483 | 15.19% |
| MO240517P00043500 | 2024-04-30 10:08AM EDT | 43.50 | 0.46 | 0.40 | 0.42 | +0.02 | +4.55% | 6 | 632 | 14.36% |
| MO240517P00044000 | 2024-04-30 12:10PM EDT | 44.00 | 0.65 | 0.62 | 0.64 | -0.03 | -4.41% | 260 | 258 | 13.67% |
| MO240517P00044500 | 2024-04-30 9:49AM EDT | 44.50 | 0.82 | 0.90 | 0.94 | -0.26 | -24.07% | 96 | 206 | 13.14% |
| MO240517P00045000 | 2024-04-29 3:59PM EDT | 45.00 | 1.27 | 1.28 | 1.33 | 0.00 | - | 61 | 98 | 13.28% |
| MO240517P00045500 | 2024-04-29 3:41PM EDT | 45.50 | 1.83 | 1.69 | 2.02 | 0.00 | - | 64 | 114 | 23.54% |
| MO240517P00047500 | 2024-04-10 2:51PM EDT | 47.50 | 5.80 | 3.60 | 3.75 | 0.00 | - | 120 | 0 | 22.27% |
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 50.00 | 6.11 | 6.15 | 8.40 | 0.00 | - | - | 1 | 79.20% |
| MO240517P00055000 | 2024-03-22 10:15AM EDT | 55.00 | 11.60 | 11.90 | 14.55 | 0.00 | - | 5 | 0 | 139.21% |
| MO240517P00060000 | 2024-03-19 2:55PM EDT | 60.00 | 16.46 | 16.15 | 18.80 | 0.00 | - | 2 | 0 | 139.45% |
© 2024 Yahoo. All rights reserved.