Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621C00022500 | 2024-04-10 10:00AM EDT | 22.50 | 19.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621C00025000 | 2024-04-23 11:34AM EDT | 25.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| MO240621C00027500 | 2024-03-21 2:39PM EDT | 27.50 | 17.45 | 14.55 | 14.90 | 0.00 | - | 18 | 0 | 0.00% |
| MO240621C00030000 | 2024-04-16 9:50AM EDT | 30.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO240621C00032500 | 2024-04-25 10:11AM EDT | 32.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621C00035000 | 2024-04-29 3:14PM EDT | 35.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621C00037500 | 2024-04-26 2:09PM EDT | 37.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240621C00040000 | 2024-04-29 12:45PM EDT | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO240621C00042500 | 2024-04-29 3:51PM EDT | 42.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| MO240621C00045000 | 2024-04-29 3:59PM EDT | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 1.56% |
| MO240621C00047500 | 2024-04-29 3:57PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| MO240621C00050000 | 2024-04-29 1:13PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| MO240621C00052500 | 2024-04-26 3:19PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MO240621C00055000 | 2024-04-25 3:37PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MO240621C00060000 | 2024-04-09 11:38AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MO240621C00065000 | 2024-03-26 1:29PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 114 | 42.19% |
| MO240621C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621P00022500 | 2024-04-02 11:45AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO240621P00025000 | 2024-04-12 12:42PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240621P00027500 | 2024-04-01 11:30AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240621P00030000 | 2024-04-26 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240621P00032500 | 2024-04-29 2:15PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240621P00035000 | 2024-04-29 10:58AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MO240621P00037500 | 2024-04-29 3:31PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MO240621P00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| MO240621P00042500 | 2024-04-29 3:59PM EDT | 42.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| MO240621P00045000 | 2024-04-29 3:46PM EDT | 45.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO240621P00047500 | 2024-04-29 10:30AM EDT | 47.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240621P00050000 | 2024-04-25 11:08AM EDT | 50.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621P00052500 | 2024-04-15 2:08PM EDT | 52.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621P00055000 | 2024-03-28 10:20AM EDT | 55.00 | 11.65 | 10.60 | 12.55 | 0.00 | - | 4 | 55 | 68.90% |
| MO240621P00060000 | 2024-03-26 9:34AM EDT | 60.00 | 17.05 | 17.20 | 18.80 | 0.00 | - | 4 | 57 | 92.38% |
| MO240621P00065000 | 2024-04-03 9:37AM EDT | 65.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621P00070000 | 2024-01-03 11:06AM EDT | 70.00 | 28.70 | 28.35 | 29.55 | 0.00 | - | 2 | 123 | 135.40% |
© 2024 Yahoo. All rights reserved.