UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,391.30 +31.40 (+1.33%) DOW
39,839.16 +281.05 (+0.71%) Bitcoin GBP
51,556.14 +3,160.34 (+6.53%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607C00035000 | 2024-05-02 1:51PM EDT | 35.00 | 9.30 | 8.85 | 12.60 | 0.00 | - | - | 3 | 137.79% |
| MO240607C00039000 | 2024-05-06 11:15AM EDT | 39.00 | 4.73 | 6.85 | 7.05 | 0.00 | - | - | 2 | 49.12% |
| MO240607C00041000 | 2024-05-13 10:15AM EDT | 41.00 | 4.54 | 4.90 | 5.05 | 0.00 | - | 60 | 60 | 37.31% |
| MO240607C00042000 | 2024-05-10 2:25PM EDT | 42.00 | 3.05 | 3.90 | 4.05 | 0.00 | - | 1 | 2 | 31.40% |
| MO240607C00043000 | 2024-05-15 12:44PM EDT | 43.00 | 2.99 | 2.95 | 3.05 | +0.32 | +11.99% | 5 | 178 | 25.34% |
| MO240607C00044000 | 2024-05-15 12:15PM EDT | 44.00 | 2.06 | 1.72 | 2.08 | +0.22 | +11.96% | 13 | 261 | 19.92% |
| MO240607C00045000 | 2024-05-15 1:34PM EDT | 45.00 | 1.18 | 1.14 | 1.21 | +0.17 | +16.83% | 25 | 898 | 16.07% |
| MO240607C00046000 | 2024-05-15 2:22PM EDT | 46.00 | 0.52 | 0.50 | 0.53 | +0.09 | +20.93% | 87 | 807 | 13.36% |
| MO240607C00047000 | 2024-05-15 12:47PM EDT | 47.00 | 0.18 | 0.15 | 0.19 | +0.05 | +38.46% | 9 | 30 | 12.89% |
| MO240607C00048000 | 2024-05-15 12:30PM EDT | 48.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 10 | 62 | 13.18% |
| MO240607C00049000 | 2024-05-08 10:30AM EDT | 49.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | - | 2 | 20.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607P00030000 | 2024-05-02 1:29PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 71.88% |
| MO240607P00038000 | 2024-05-07 1:08PM EDT | 38.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 0 | 41.41% |
| MO240607P00039000 | 2024-05-07 1:28PM EDT | 39.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 55 | 36.52% |
| MO240607P00040000 | 2024-05-08 3:05PM EDT | 40.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 25 | 118 | 37.60% |
| MO240607P00041000 | 2024-05-15 10:24AM EDT | 41.00 | 0.01 | 0.01 | 0.17 | -0.03 | -75.00% | 10 | 236 | 33.30% |
| MO240607P00042000 | 2024-05-14 2:58PM EDT | 42.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 8 | 11,239 | 21.49% |
| MO240607P00043000 | 2024-05-15 2:04PM EDT | 43.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 69 | 7,513 | 17.38% |
| MO240607P00044000 | 2024-05-15 2:29PM EDT | 44.00 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 37 | 1,906 | 14.50% |
| MO240607P00045000 | 2024-05-15 1:46PM EDT | 45.00 | 0.23 | 0.22 | 0.25 | -0.11 | -32.35% | 18 | 386 | 12.06% |
| MO240607P00046000 | 2024-05-15 11:42AM EDT | 46.00 | 0.63 | 0.57 | 0.60 | -0.17 | -21.25% | 36 | 35 | 10.45% |
| MO240607P00047000 | 2024-05-10 11:00AM EDT | 47.00 | 2.20 | 1.21 | 2.20 | 0.00 | - | 2 | 1 | 32.08% |
| MO240607P00048000 | 2024-05-07 11:31AM EDT | 48.00 | 4.39 | 2.14 | 2.26 | 0.00 | - | - | 0 | 12.99% |
| MO240607P00049000 | 2024-04-30 9:52AM EDT | 49.00 | 5.20 | 3.15 | 3.30 | 0.00 | - | - | 0 | 19.43% |
© 2024 Yahoo. All rights reserved.