Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116C00020000 | 2024-04-04 11:58AM EDT | 20.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MO260116C00022500 | 2024-03-21 2:40PM EDT | 22.50 | 22.11 | 18.35 | 20.05 | 0.00 | - | 15 | 0 | 0.00% |
| MO260116C00025000 | 2024-04-05 9:37AM EDT | 25.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| MO260116C00027500 | 2024-03-21 2:40PM EDT | 27.50 | 17.14 | 14.30 | 17.15 | 0.00 | - | 20 | 0 | 30.52% |
| MO260116C00030000 | 2024-04-29 10:13AM EDT | 30.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 69 | 215 | 0.00% |
| MO260116C00032500 | 2024-04-03 11:49AM EDT | 32.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 19 | 83 | 0.00% |
| MO260116C00035000 | 2024-04-23 1:42PM EDT | 35.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 131 | 517 | 0.00% |
| MO260116C00037500 | 2024-04-25 10:35AM EDT | 37.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 329 | 0.00% |
| MO260116C00040000 | 2024-04-29 1:47PM EDT | 40.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,001 | 0.00% |
| MO260116C00042500 | 2024-04-29 3:18PM EDT | 42.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 1,466 | 0.00% |
| MO260116C00045000 | 2024-04-29 3:28PM EDT | 45.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 2,573 | 0.78% |
| MO260116C00047500 | 2024-04-29 3:56PM EDT | 47.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 1,463 | 1.56% |
| MO260116C00050000 | 2024-04-29 3:52PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 265 | 3,127 | 3.13% |
| MO260116C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,159 | 3.13% |
| MO260116C00055000 | 2024-04-29 11:07AM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 566 | 3.13% |
| MO260116C00060000 | 2024-04-29 3:28PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8,226 | 6.25% |
| MO260116C00065000 | 2024-04-29 3:54PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116P00020000 | 2024-04-12 3:57PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 12.50% |
| MO260116P00022500 | 2024-04-02 11:23AM EDT | 22.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 12.50% |
| MO260116P00025000 | 2024-04-25 2:50PM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 263 | 12.50% |
| MO260116P00027500 | 2024-04-26 3:42PM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 850 | 6.25% |
| MO260116P00030000 | 2024-04-29 10:35AM EDT | 30.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 6.25% |
| MO260116P00032500 | 2024-04-18 10:02AM EDT | 32.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 13 | 807 | 6.25% |
| MO260116P00035000 | 2024-04-26 2:20PM EDT | 35.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,436 | 3.13% |
| MO260116P00037500 | 2024-04-29 11:42AM EDT | 37.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 17 | 865 | 3.13% |
| MO260116P00040000 | 2024-04-26 3:51PM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 88 | 2,208 | 1.56% |
| MO260116P00042500 | 2024-04-29 3:18PM EDT | 42.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 0.78% |
| MO260116P00045000 | 2024-04-29 11:34AM EDT | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 987 | 0.00% |
| MO260116P00047500 | 2024-04-15 2:26PM EDT | 47.50 | 9.89 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 0.00% |
| MO260116P00050000 | 2024-03-21 3:19PM EDT | 50.00 | 9.29 | 9.75 | 12.00 | 0.00 | - | 1 | 159 | 35.28% |
| MO260116P00052500 | 2024-04-23 1:01PM EDT | 52.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 0.00% |
| MO260116P00055000 | 2024-04-22 1:53PM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| MO260116P00060000 | 2024-04-29 11:17AM EDT | 60.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| MO260116P00065000 | 2024-04-29 11:17AM EDT | 65.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
© 2024 Yahoo. All rights reserved.