UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.76 -0.87 (-1.05%) GOLD FUTURES
2,308.50 -49.20 (-2.09%) DOW
38,083.34 -302.75 (-0.79%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00020000 | 2024-04-19 12:19PM EDT | 20.00 | 22.14 | 23.85 | 24.05 | 0.00 | - | 1 | 2 | 61.72% |
| MO240920C00022500 | 2024-03-21 3:54PM EDT | 22.50 | 22.40 | 18.65 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| MO240920C00027500 | 2024-04-02 1:22PM EDT | 27.50 | 15.77 | 16.40 | 16.60 | 0.00 | - | - | 2 | 46.68% |
| MO240920C00030000 | 2024-04-02 10:44AM EDT | 30.00 | 13.40 | 13.90 | 15.40 | 0.00 | - | 1 | 2 | 53.69% |
| MO240920C00032500 | 2024-04-17 10:40AM EDT | 32.50 | 8.80 | 11.45 | 11.60 | 0.00 | - | 1 | 3 | 32.42% |
| MO240920C00035000 | 2024-04-16 11:44AM EDT | 35.00 | 6.30 | 8.45 | 9.15 | 0.00 | - | 7 | 44 | 27.15% |
| MO240920C00037500 | 2024-04-26 12:29PM EDT | 37.50 | 6.46 | 6.55 | 6.80 | +0.06 | +0.94% | 51 | 490 | 23.44% |
| MO240920C00040000 | 2024-04-30 11:26AM EDT | 40.00 | 4.35 | 4.25 | 4.35 | +0.10 | +2.35% | 25 | 970 | 17.12% |
| MO240920C00042500 | 2024-04-30 11:00AM EDT | 42.50 | 2.50 | 2.36 | 2.45 | +0.18 | +7.76% | 91 | 4,252 | 15.55% |
| MO240920C00045000 | 2024-04-30 11:12AM EDT | 45.00 | 1.12 | 1.09 | 1.12 | 0.00 | - | 96 | 10,397 | 14.61% |
| MO240920C00047500 | 2024-04-30 10:57AM EDT | 47.50 | 0.45 | 0.40 | 0.43 | +0.01 | +2.27% | 11 | 5,669 | 14.41% |
| MO240920C00050000 | 2024-04-29 3:50PM EDT | 50.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 56 | 1,676 | 14.89% |
| MO240920C00052500 | 2024-04-25 12:11PM EDT | 52.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 525 | 17.73% |
| MO240920C00055000 | 2024-04-22 3:53PM EDT | 55.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 9 | 239 | 20.51% |
| MO240920C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 23.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00020000 | 2024-04-30 10:47AM EDT | 20.00 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 1 | 3 | 50.39% |
| MO240920P00022500 | 2024-04-26 9:45AM EDT | 22.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 139 | 47.27% |
| MO240920P00025000 | 2024-04-10 10:48AM EDT | 25.00 | 0.07 | 0.00 | 1.74 | 0.00 | - | 1 | 5 | 75.00% |
| MO240920P00027500 | 2024-04-10 12:48PM EDT | 27.50 | 0.07 | 0.00 | 0.77 | 0.00 | - | 1 | 3 | 51.95% |
| MO240920P00030000 | 2024-04-26 2:56PM EDT | 30.00 | 0.28 | 0.02 | 0.06 | 0.00 | - | 1 | 369 | 30.37% |
| MO240920P00032500 | 2024-04-26 9:43AM EDT | 32.50 | 0.10 | 0.03 | 0.10 | 0.00 | - | 4 | 369 | 27.05% |
| MO240920P00035000 | 2024-04-30 10:12AM EDT | 35.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 10 | 1,696 | 24.81% |
| MO240920P00037500 | 2024-04-30 10:47AM EDT | 37.50 | 0.37 | 0.36 | 0.38 | 0.00 | - | 11 | 3,067 | 22.39% |
| MO240920P00040000 | 2024-04-30 11:39AM EDT | 40.00 | 0.77 | 0.76 | 0.79 | -0.01 | -1.28% | 93 | 7,649 | 21.00% |
| MO240920P00042500 | 2024-04-30 11:50AM EDT | 42.50 | 1.59 | 1.58 | 1.61 | -0.04 | -2.45% | 75 | 3,225 | 20.58% |
| MO240920P00045000 | 2024-04-25 2:03PM EDT | 45.00 | 3.31 | 2.95 | 3.05 | 0.00 | - | 115 | 2,275 | 21.92% |
| MO240920P00047500 | 2024-04-09 12:27PM EDT | 47.50 | 6.45 | 4.85 | 4.95 | 0.00 | - | 5 | 322 | 24.12% |
| MO240920P00050000 | 2024-04-25 11:32AM EDT | 50.00 | 7.80 | 7.10 | 7.25 | 0.00 | - | 2 | 60 | 28.27% |
| MO240920P00052500 | 2024-04-03 3:01PM EDT | 52.50 | 10.97 | 9.45 | 9.60 | 0.00 | - | 2 | 17 | 31.84% |
| MO240920P00055000 | 2024-04-04 2:30PM EDT | 55.00 | 13.95 | 11.85 | 12.10 | 0.00 | - | 1 | 77 | 36.57% |
| MO240920P00060000 | 2024-04-11 10:08AM EDT | 60.00 | 18.85 | 16.70 | 16.95 | 0.00 | - | 40 | 41 | 42.60% |
© 2024 Yahoo. All rights reserved.