Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531C00030000 | 2024-04-30 2:20PM EDT | 30.00 | 14.10 | 11.60 | 15.50 | 0.00 | - | 1 | 5 | 162.60% |
| MO240531C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 12.00 | 11.65 | 11.85 | 0.00 | - | 1 | 1 | 67.97% |
| MO240531C00035000 | 2024-04-26 9:32AM EDT | 35.00 | 9.00 | 7.45 | 10.75 | 0.00 | - | 1 | 1 | 69.82% |
| MO240531C00039000 | 2024-04-24 3:21PM EDT | 39.00 | 4.28 | 3.20 | 6.85 | 0.00 | - | - | 5 | 89.89% |
| MO240531C00040000 | 2024-05-03 3:41PM EDT | 40.00 | 3.82 | 1.73 | 5.65 | -0.08 | -2.05% | 15 | 7 | 76.17% |
| MO240531C00041000 | 2024-04-26 11:19AM EDT | 41.00 | 2.52 | 1.40 | 4.90 | 0.00 | - | 1 | 36 | 72.71% |
| MO240531C00042000 | 2024-04-30 11:36AM EDT | 42.00 | 2.20 | 1.88 | 2.25 | 0.00 | - | 4 | 68 | 27.10% |
| MO240531C00043000 | 2024-05-03 9:34AM EDT | 43.00 | 1.37 | 1.11 | 1.40 | -0.15 | -9.87% | 3 | 418 | 22.17% |
| MO240531C00044000 | 2024-05-03 1:53PM EDT | 44.00 | 0.52 | 0.52 | 0.59 | -0.26 | -33.33% | 101 | 749 | 15.80% |
| MO240531C00045000 | 2024-05-03 2:26PM EDT | 45.00 | 0.19 | 0.19 | 0.22 | -0.11 | -36.67% | 192 | 749 | 14.36% |
| MO240531C00046000 | 2024-05-03 12:35PM EDT | 46.00 | 0.05 | 0.05 | 0.08 | -0.12 | -70.59% | 8 | 534 | 14.45% |
| MO240531C00047000 | 2024-04-30 2:44PM EDT | 47.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 18 | 19.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00036000 | 2024-04-18 2:13PM EDT | 36.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 39 | 68.07% |
| MO240531P00037000 | 2024-04-26 10:55AM EDT | 37.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 61.43% |
| MO240531P00038000 | 2024-04-26 12:55PM EDT | 38.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 4 | 11 | 54.69% |
| MO240531P00039000 | 2024-04-29 11:01AM EDT | 39.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 5 | 119 | 65.87% |
| MO240531P00040000 | 2024-04-30 10:12AM EDT | 40.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 10 | 30 | 19.63% |
| MO240531P00041000 | 2024-05-01 3:20PM EDT | 41.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 5 | 102 | 16.70% |
| MO240531P00042000 | 2024-05-03 12:24PM EDT | 42.00 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 30 | 236 | 14.41% |
| MO240531P00043000 | 2024-05-03 3:22PM EDT | 43.00 | 0.35 | 0.34 | 0.37 | 0.00 | - | 16 | 106 | 12.75% |
| MO240531P00044000 | 2024-05-03 10:21AM EDT | 44.00 | 0.76 | 0.74 | 0.78 | +0.04 | +5.56% | 323 | 460 | 11.18% |
| MO240531P00045000 | 2024-05-01 3:17PM EDT | 45.00 | 1.22 | 0.42 | 2.63 | 0.00 | - | 103 | 104 | 36.96% |
| MO240531P00046000 | 2024-04-29 9:41AM EDT | 46.00 | 2.44 | 2.06 | 2.49 | 0.00 | - | 1 | 1 | 14.45% |
| MO240531P00049000 | 2024-04-16 12:01PM EDT | 49.00 | 8.05 | 3.30 | 5.45 | 0.00 | - | - | 0 | 22.85% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 50.00 | 8.17 | 6.25 | 6.50 | 0.00 | - | - | 0 | 30.27% |
© 2024 Yahoo. All rights reserved.