Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524C00030000 | 2024-04-22 3:34PM EDT | 30.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO240524C00033000 | 2024-04-22 3:34PM EDT | 33.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240524C00040000 | 2024-04-30 2:25PM EDT | 40.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MO240524C00041000 | 2024-04-26 2:01PM EDT | 41.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO240524C00042000 | 2024-04-30 10:03AM EDT | 42.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240524C00043000 | 2024-04-30 3:27PM EDT | 43.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MO240524C00044000 | 2024-04-30 3:35PM EDT | 44.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| MO240524C00045000 | 2024-04-30 3:28PM EDT | 45.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| MO240524C00046000 | 2024-04-30 3:27PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MO240524C00047000 | 2024-04-26 3:51PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524P00035000 | 2024-04-12 11:49AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MO240524P00036000 | 2024-04-12 3:15PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240524P00037000 | 2024-04-22 12:47PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MO240524P00038000 | 2024-04-24 12:33PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO240524P00039000 | 2024-04-30 2:52PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MO240524P00040000 | 2024-04-30 2:51PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| MO240524P00041000 | 2024-04-30 1:57PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MO240524P00042000 | 2024-04-30 12:17PM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MO240524P00043000 | 2024-04-30 1:45PM EDT | 43.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MO240524P00044000 | 2024-04-30 3:39PM EDT | 44.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MO240524P00048000 | 2024-04-19 2:21PM EDT | 48.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.