UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.52 -1.11 (-1.34%) GOLD FUTURES
2,296.90 -60.80 (-2.58%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,912.42 -2,483.01 (-4.93%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117C00020000 | 2024-04-19 3:39PM EDT | 20.00 | 22.35 | 23.60 | 24.00 | 0.00 | - | 5 | 14 | 51.76% |
| MO250117C00022500 | 2024-04-04 2:58PM EDT | 22.50 | 19.33 | 20.35 | 21.55 | 0.00 | - | 1 | 5 | 46.88% |
| MO250117C00025000 | 2024-04-17 11:06AM EDT | 25.00 | 16.11 | 16.65 | 20.10 | 0.00 | - | 1 | 22 | 62.65% |
| MO250117C00027500 | 2024-04-22 10:27AM EDT | 27.50 | 15.00 | 16.15 | 18.05 | 0.00 | - | 1 | 2 | 60.57% |
| MO250117C00030000 | 2024-04-17 11:04AM EDT | 30.00 | 11.18 | 13.15 | 14.10 | 0.00 | - | 40 | 88 | 30.27% |
| MO250117C00032500 | 2024-04-17 11:01AM EDT | 32.50 | 8.75 | 11.40 | 13.60 | 0.00 | - | 1 | 98 | 50.44% |
| MO250117C00035000 | 2024-04-30 2:13PM EDT | 35.00 | 9.25 | 8.95 | 9.30 | +0.34 | +3.82% | 31 | 5,401 | 23.22% |
| MO250117C00037500 | 2024-04-30 3:41PM EDT | 37.50 | 6.70 | 6.60 | 6.95 | -0.10 | -1.47% | 4 | 1,092 | 19.65% |
| MO250117C00040000 | 2024-04-30 3:13PM EDT | 40.00 | 4.50 | 4.50 | 4.75 | +0.10 | +2.27% | 23 | 11,326 | 16.74% |
| MO250117C00042500 | 2024-04-30 2:42PM EDT | 42.50 | 3.05 | 2.83 | 3.15 | +0.31 | +11.31% | 58 | 7,911 | 16.70% |
| MO250117C00045000 | 2024-04-30 2:34PM EDT | 45.00 | 1.81 | 1.61 | 1.73 | +0.16 | +9.70% | 164 | 15,359 | 15.14% |
| MO250117C00047500 | 2024-04-30 3:47PM EDT | 47.50 | 0.88 | 0.84 | 0.91 | +0.05 | +6.02% | 25 | 6,023 | 14.88% |
| MO250117C00050000 | 2024-04-30 3:07PM EDT | 50.00 | 0.45 | 0.40 | 0.45 | +0.03 | +7.14% | 283 | 4,353 | 14.87% |
| MO250117C00052500 | 2024-04-30 3:35PM EDT | 52.50 | 0.22 | 0.18 | 0.23 | +0.02 | +10.00% | 7 | 3,612 | 15.28% |
| MO250117C00055000 | 2024-04-26 2:04PM EDT | 55.00 | 0.17 | 0.06 | 0.28 | 0.00 | - | 3 | 1,702 | 18.95% |
| MO250117C00057500 | 2024-04-29 2:41PM EDT | 57.50 | 0.07 | 0.04 | 0.16 | 0.00 | - | 200 | 1,036 | 19.19% |
| MO250117C00060000 | 2024-04-30 2:33PM EDT | 60.00 | 0.06 | 0.05 | 0.38 | -0.01 | -14.29% | 1 | 1,696 | 25.83% |
| MO250117C00065000 | 2024-04-30 11:05AM EDT | 65.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 100 | 1,645 | 22.36% |
| MO250117C00070000 | 2024-04-24 10:59AM EDT | 70.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 45 | 499 | 24.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117P00022500 | 2024-04-17 9:45AM EDT | 22.50 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 350 | 45.70% |
| MO250117P00025000 | 2024-04-17 2:24PM EDT | 25.00 | 0.12 | 0.02 | 0.18 | 0.00 | - | 200 | 1,112 | 38.18% |
| MO250117P00027500 | 2024-04-29 11:53AM EDT | 27.50 | 0.12 | 0.11 | 0.16 | 0.00 | - | 1 | 1,454 | 31.84% |
| MO250117P00030000 | 2024-04-30 10:18AM EDT | 30.00 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 4 | 3,646 | 27.93% |
| MO250117P00032500 | 2024-04-30 10:58AM EDT | 32.50 | 0.30 | 0.29 | 0.33 | +0.02 | +7.14% | 3 | 7,408 | 25.88% |
| MO250117P00035000 | 2024-04-30 2:13PM EDT | 35.00 | 0.50 | 0.49 | 0.53 | -0.04 | -7.41% | 614 | 7,015 | 23.83% |
| MO250117P00037500 | 2024-04-30 2:42PM EDT | 37.50 | 0.83 | 0.85 | 0.90 | -0.06 | -6.74% | 494 | 10,800 | 22.46% |
| MO250117P00040000 | 2024-04-30 2:30PM EDT | 40.00 | 1.43 | 1.43 | 1.52 | -0.09 | -5.92% | 26 | 14,922 | 21.58% |
| MO250117P00042500 | 2024-04-30 11:10AM EDT | 42.50 | 2.38 | 2.42 | 2.59 | -0.08 | -3.25% | 181 | 5,620 | 21.96% |
| MO250117P00045000 | 2024-04-30 3:20PM EDT | 45.00 | 3.65 | 3.75 | 3.95 | -0.22 | -5.68% | 7 | 3,148 | 22.13% |
| MO250117P00047500 | 2024-04-24 3:40PM EDT | 47.50 | 6.28 | 5.45 | 6.45 | 0.00 | - | 10 | 1,374 | 28.30% |
| MO250117P00050000 | 2024-04-30 11:34AM EDT | 50.00 | 7.60 | 5.55 | 8.70 | -0.75 | -8.98% | 160 | 1,519 | 31.69% |
| MO250117P00052500 | 2024-04-17 11:41AM EDT | 52.50 | 12.60 | 9.70 | 10.05 | 0.00 | - | 1 | 444 | 27.19% |
| MO250117P00055000 | 2024-04-22 1:56PM EDT | 55.00 | 13.20 | 12.05 | 12.40 | 0.00 | - | 3 | 385 | 29.54% |
| MO250117P00057500 | 2023-11-13 3:24PM EDT | 57.50 | 18.85 | 17.20 | 17.95 | 0.00 | - | 200 | 119 | 54.14% |
| MO250117P00060000 | 2024-04-19 10:31AM EDT | 60.00 | 18.85 | 15.00 | 17.20 | 0.00 | - | 1 | 506 | 33.84% |
| MO250117P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 21.95 | 21.65 | 22.55 | 0.00 | - | 2 | 188 | 42.92% |
| MO250117P00070000 | 2024-04-03 2:52PM EDT | 70.00 | 27.90 | 25.00 | 28.50 | 0.00 | - | 1 | 80 | 56.90% |
© 2024 Yahoo. All rights reserved.