UK markets open in 1 hour 6 minutes
NIKKEI 225
39,497.96 +156.42 (+0.40%) HANG SENG
17,816.74 +100.27 (+0.57%) CRUDE OIL
82.29 +0.55 (+0.67%) GOLD FUTURES
2,335.30 -1.30 (-0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,717.43 +524.04 (+1.09%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240628C00034000 | 2024-06-14 10:31AM EDT | 34.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240628C00035000 | 2024-06-21 10:59AM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240628C00037000 | 2024-06-18 11:29AM EDT | 37.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MO240628C00040000 | 2024-06-25 9:34AM EDT | 40.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240628C00041000 | 2024-06-24 12:00PM EDT | 41.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MO240628C00042000 | 2024-06-18 10:25AM EDT | 42.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MO240628C00042500 | 2024-06-24 9:40AM EDT | 42.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240628C00043000 | 2024-06-24 9:57AM EDT | 43.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MO240628C00043500 | 2024-06-21 1:28PM EDT | 43.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240628C00044000 | 2024-06-26 11:13AM EDT | 44.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240628C00044500 | 2024-06-27 12:25PM EDT | 44.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MO240628C00045000 | 2024-06-27 3:41PM EDT | 45.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| MO240628C00045500 | 2024-06-27 3:59PM EDT | 45.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.78% |
| MO240628C00046000 | 2024-06-27 3:59PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 6.25% |
| MO240628C00046500 | 2024-06-27 3:59PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| MO240628C00047000 | 2024-06-27 3:55PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| MO240628C00047500 | 2024-06-27 11:13AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MO240628C00048000 | 2024-06-27 2:22PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MO240628C00048500 | 2024-06-25 10:38AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| MO240628C00049000 | 2024-06-24 11:23AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| MO240628C00049500 | 2024-06-24 10:20AM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| MO240628C00050000 | 2024-06-24 9:42AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| MO240628C00051000 | 2024-06-21 10:24AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MO240628C00052000 | 2024-06-18 3:30PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240628C00054000 | 2024-06-13 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240628C00055000 | 2024-06-14 3:11PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240628C00056000 | 2024-06-14 3:13PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240628P00030000 | 2024-06-18 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240628P00035000 | 2024-06-17 10:34AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240628P00036000 | 2024-06-17 10:37AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MO240628P00037000 | 2024-06-18 2:52PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MO240628P00038000 | 2024-06-20 9:55AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240628P00039000 | 2024-06-20 10:51AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO240628P00039500 | 2024-06-20 2:00PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240628P00040000 | 2024-06-20 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO240628P00040500 | 2024-06-18 1:00PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240628P00041000 | 2024-06-24 3:43PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO240628P00041500 | 2024-06-24 9:45AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO240628P00042000 | 2024-06-24 11:57AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| MO240628P00042500 | 2024-06-24 3:06PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 25.00% |
| MO240628P00043000 | 2024-06-24 3:43PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MO240628P00043500 | 2024-06-24 3:53PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| MO240628P00044000 | 2024-06-27 3:49PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MO240628P00044500 | 2024-06-27 2:37PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| MO240628P00045000 | 2024-06-27 3:41PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| MO240628P00045500 | 2024-06-27 3:49PM EDT | 45.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| MO240628P00046000 | 2024-06-27 3:59PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| MO240628P00046500 | 2024-06-27 3:50PM EDT | 46.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| MO240628P00047000 | 2024-06-27 3:09PM EDT | 47.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MO240628P00048000 | 2024-06-24 1:51PM EDT | 48.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240628P00049000 | 2024-06-27 2:47PM EDT | 49.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240628P00050000 | 2024-06-27 2:39PM EDT | 50.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MO240628P00051000 | 2024-06-27 2:47PM EDT | 51.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240628P00055000 | 2024-05-23 11:07AM EDT | 55.00 | 10.11 | 8.75 | 9.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.