Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419C00022500 | 2024-04-11 10:02AM EDT | 22.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 0.00% |
| MO240419C00025000 | 2024-04-04 9:32AM EDT | 25.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO240419C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MO240419C00032500 | 2024-04-04 10:01AM EDT | 32.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| MO240419C00035000 | 2024-04-18 3:41PM EDT | 35.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO240419C00037500 | 2024-04-18 3:46PM EDT | 37.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MO240419C00038500 | 2024-04-09 10:11AM EDT | 38.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| MO240419C00039000 | 2024-04-18 9:45AM EDT | 39.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 0.00% |
| MO240419C00040000 | 2024-04-18 3:42PM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 19 | 72 | 0.00% |
| MO240419C00040500 | 2024-04-18 3:59PM EDT | 40.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 22 | 355 | 0.00% |
| MO240419C00041000 | 2024-04-18 3:54PM EDT | 41.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 272 | 3,906 | 0.00% |
| MO240419C00041500 | 2024-04-18 3:43PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 380 | 1,280 | 0.00% |
| MO240419C00042000 | 2024-04-18 2:11PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 2,327 | 6.25% |
| MO240419C00042500 | 2024-04-18 3:11PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 1,192 | 12.50% |
| MO240419C00043000 | 2024-04-18 3:13PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 1,152 | 25.00% |
| MO240419C00043500 | 2024-04-18 11:15AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,777 | 25.00% |
| MO240419C00044000 | 2024-04-18 9:54AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,383 | 25.00% |
| MO240419C00044500 | 2024-04-18 3:01PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,930 | 25.00% |
| MO240419C00045000 | 2024-04-17 2:28PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 8,166 | 50.00% |
| MO240419C00045500 | 2024-04-15 1:29PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,983 | 50.00% |
| MO240419C00046000 | 2024-04-10 2:02PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 928 | 50.00% |
| MO240419C00046500 | 2024-03-25 11:21AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 24 | 50.00% |
| MO240419C00047000 | 2024-04-15 9:38AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 185 | 50.00% |
| MO240419C00047500 | 2024-04-12 12:56PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 556 | 50.00% |
| MO240419C00048000 | 2024-04-08 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 50.00% |
| MO240419C00048500 | 2024-04-09 9:30AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 50.00% |
| MO240419C00049000 | 2024-04-04 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| MO240419C00050000 | 2024-03-20 1:27PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| MO240419C00055000 | 2024-03-22 10:02AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419P00030000 | 2024-03-04 2:36PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 231.25% |
| MO240419P00032500 | 2024-03-04 2:01PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 181.25% |
| MO240419P00035000 | 2024-04-08 1:00PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 939 | 50.00% |
| MO240419P00036000 | 2024-04-15 12:21PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| MO240419P00037000 | 2024-04-15 3:30PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 367 | 50.00% |
| MO240419P00037500 | 2024-04-16 3:41PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 847 | 50.00% |
| MO240419P00038000 | 2024-04-18 2:37PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| MO240419P00038500 | 2024-04-15 9:34AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 50.00% |
| MO240419P00039000 | 2024-04-15 3:50PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 1,215 | 25.00% |
| MO240419P00039500 | 2024-04-18 11:38AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 25.00% |
| MO240419P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 5,036 | 25.00% |
| MO240419P00040500 | 2024-04-18 3:58PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 2,021 | 12.50% |
| MO240419P00041000 | 2024-04-18 3:59PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 266 | 3,826 | 6.25% |
| MO240419P00041500 | 2024-04-18 3:57PM EDT | 41.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 199 | 1,129 | 0.78% |
| MO240419P00042000 | 2024-04-18 3:51PM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 661 | 1,510 | 0.00% |
| MO240419P00042500 | 2024-04-18 2:52PM EDT | 42.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 25 | 763 | 0.00% |
| MO240419P00043000 | 2024-04-18 9:42AM EDT | 43.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| MO240419P00043500 | 2024-04-17 2:29PM EDT | 43.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 140 | 58 | 0.00% |
| MO240419P00044000 | 2024-04-18 11:56AM EDT | 44.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 0.00% |
| MO240419P00044500 | 2024-04-17 3:47PM EDT | 44.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 75 | 27 | 0.00% |
| MO240419P00045000 | 2024-04-17 2:29PM EDT | 45.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 330 | 195 | 0.00% |
| MO240419P00045500 | 2024-04-12 10:43AM EDT | 45.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240419P00046000 | 2024-03-22 10:32AM EDT | 46.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240419P00046500 | 2024-03-22 10:54AM EDT | 46.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240419P00047500 | 2024-04-03 3:15PM EDT | 47.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240419P00049000 | 2024-04-03 10:33AM EDT | 49.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240419P00050000 | 2024-03-05 1:16PM EDT | 50.00 | 10.90 | 8.20 | 8.55 | 0.00 | - | 10 | 0 | 207.81% |
| MO240419P00053000 | 2024-04-04 2:30PM EDT | 53.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MO240419P00055000 | 2024-04-04 2:30PM EDT | 55.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.