Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712C00041000 | 2024-06-24 12:00PM EDT | 41.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| MO240712C00043000 | 2024-06-17 1:27PM EDT | 43.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MO240712C00044000 | 2024-06-21 11:43AM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 0.00% |
| MO240712C00044500 | 2024-07-01 12:02PM EDT | 44.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MO240712C00045000 | 2024-07-01 3:49PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 281 | 0.00% |
| MO240712C00045500 | 2024-07-01 12:01PM EDT | 45.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| MO240712C00046000 | 2024-07-01 3:48PM EDT | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 229 | 683 | 0.00% |
| MO240712C00046500 | 2024-07-01 3:57PM EDT | 46.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 129 | 329 | 1.56% |
| MO240712C00047000 | 2024-07-01 3:46PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 98 | 512 | 3.13% |
| MO240712C00047500 | 2024-07-01 10:45AM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 137 | 6.25% |
| MO240712C00048000 | 2024-07-01 10:30AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 6.25% |
| MO240712C00048500 | 2024-07-01 2:33PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MO240712C00049000 | 2024-07-01 9:30AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 118 | 12.50% |
| MO240712C00049500 | 2024-06-27 9:30AM EDT | 49.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 86 | 12.50% |
| MO240712C00050000 | 2024-07-01 1:58PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 180 | 12.50% |
| MO240712C00051000 | 2024-06-21 2:51PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 12.50% |
| MO240712C00052000 | 2024-07-01 12:05PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 150 | 12.50% |
| MO240712C00053000 | 2024-07-01 9:36AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 112 | 25.00% |
| MO240712C00055000 | 2024-06-25 2:23PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| MO240712C00056000 | 2024-06-25 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| MO240712P00036000 | 2024-06-26 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 220 | 25.00% |
| MO240712P00037000 | 2024-06-28 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| MO240712P00038000 | 2024-06-28 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 124 | 25.00% |
| MO240712P00039000 | 2024-07-01 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 25.00% |
| MO240712P00040000 | 2024-06-28 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 25.00% |
| MO240712P00040500 | 2024-06-28 1:13PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 25.00% |
| MO240712P00041000 | 2024-06-25 3:29PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 211 | 12.50% |
| MO240712P00041500 | 2024-07-01 9:32AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| MO240712P00042000 | 2024-06-28 1:17PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 12.50% |
| MO240712P00042500 | 2024-06-28 1:14PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 127 | 12.50% |
| MO240712P00043000 | 2024-07-01 9:38AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 136 | 12.50% |
| MO240712P00043500 | 2024-06-28 2:53PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| MO240712P00044000 | 2024-06-27 3:27PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| MO240712P00044500 | 2024-07-01 1:33PM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 6.25% |
| MO240712P00045000 | 2024-07-01 3:58PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 257 | 3.13% |
| MO240712P00045500 | 2024-07-01 3:53PM EDT | 45.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 245 | 267 | 1.56% |
| MO240712P00046000 | 2024-07-01 3:25PM EDT | 46.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 123 | 321 | 0.20% |
| MO240712P00046500 | 2024-07-01 2:43PM EDT | 46.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MO240712P00047000 | 2024-06-28 10:19AM EDT | 47.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MO240712P00047500 | 2024-07-01 2:10PM EDT | 47.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.