Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM 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 | 19.35 | 19.45 | 0.00 | - | 45 | 45 | 475.00% |
| MO240419C00025000 | 2024-04-04 9:32AM EDT | 25.00 | 17.50 | 16.70 | 16.95 | 0.00 | - | 1 | 1 | 400.00% |
| MO240419C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 13.03 | 11.85 | 12.00 | 0.00 | - | 2 | 2 | 332.81% |
| MO240419C00032500 | 2024-04-04 10:01AM EDT | 32.50 | 9.70 | 9.35 | 9.50 | 0.00 | - | 50 | 50 | 264.06% |
| MO240419C00035000 | 2024-04-18 3:41PM EDT | 35.00 | 6.35 | 6.50 | 7.00 | 0.00 | - | 1 | 1 | 198.44% |
| MO240419C00037500 | 2024-04-18 3:46PM EDT | 37.50 | 3.85 | 4.35 | 4.65 | 0.00 | - | 3 | 3 | 133.59% |
| MO240419C00038500 | 2024-04-09 10:11AM EDT | 38.50 | 3.73 | 2.96 | 3.50 | 0.00 | - | 8 | 4 | 107.81% |
| MO240419C00039000 | 2024-04-18 9:45AM EDT | 39.00 | 2.31 | 2.79 | 2.98 | 0.00 | - | 10 | 117 | 87.50% |
| MO240419C00040000 | 2024-04-19 10:43AM EDT | 40.00 | 1.27 | 1.86 | 1.94 | -0.08 | -5.93% | 1 | 72 | 40.63% |
| MO240419C00040500 | 2024-04-18 3:59PM EDT | 40.50 | 0.88 | 1.36 | 1.45 | 0.00 | - | 22 | 355 | 39.06% |
| MO240419C00041000 | 2024-04-19 11:58AM EDT | 41.00 | 0.93 | 0.88 | 0.95 | +0.50 | +116.28% | 140 | 3,906 | 27.34% |
| MO240419C00041500 | 2024-04-19 12:14PM EDT | 41.50 | 0.51 | 0.39 | 0.46 | +0.41 | +410.00% | 366 | 1,280 | 17.58% |
| MO240419C00042000 | 2024-04-19 12:24PM EDT | 42.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 645 | 2,327 | 7.81% |
| MO240419C00042500 | 2024-04-19 10:55AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 1,192 | 19.53% |
| MO240419C00043000 | 2024-04-19 11:48AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,152 | 27.34% |
| MO240419C00043500 | 2024-04-19 10:27AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,777 | 37.50% |
| MO240419C00044000 | 2024-04-19 9:40AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,383 | 25.00% |
| MO240419C00044500 | 2024-04-19 12:24PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | +0.01 | - | 3 | 1,930 | 25.00% |
| MO240419C00045000 | 2024-04-19 12:24PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 8,166 | 59.38% |
| MO240419C00045500 | 2024-04-15 1:29PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,983 | 65.63% |
| MO240419C00046000 | 2024-04-10 2:02PM EDT | 46.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 928 | 75.00% |
| MO240419C00046500 | 2024-03-25 11:21AM EDT | 46.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 24 | 81.25% |
| MO240419C00047000 | 2024-04-15 9:38AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 185 | 87.50% |
| MO240419C00047500 | 2024-04-12 12:56PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 556 | 96.88% |
| MO240419C00048000 | 2024-04-08 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 48 | 103.13% |
| MO240419C00048500 | 2024-04-09 9:30AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 30 | 112.50% |
| MO240419C00049000 | 2024-04-04 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 118.75% |
| MO240419C00050000 | 2024-03-20 1:27PM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 131.25% |
| MO240419C00055000 | 2024-03-22 10:02AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 187.50% |
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 | 237.50% |
| MO240419P00032500 | 2024-03-04 2:01PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 187.50% |
| MO240419P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 939 | 137.50% |
| MO240419P00036000 | 2024-04-19 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 118.75% |
| MO240419P00037000 | 2024-04-19 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 367 | 96.88% |
| MO240419P00037500 | 2024-04-19 9:30AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 847 | 87.50% |
| MO240419P00038000 | 2024-04-19 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1 | 81.25% |
| MO240419P00038500 | 2024-04-19 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,038 | 68.75% |
| MO240419P00039000 | 2024-04-19 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 1,215 | 59.38% |
| MO240419P00039500 | 2024-04-19 9:30AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 338 | 50.00% |
| MO240419P00040000 | 2024-04-19 12:11PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,036 | 46.88% |
| MO240419P00040500 | 2024-04-19 11:22AM EDT | 40.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 2,021 | 35.94% |
| MO240419P00041000 | 2024-04-19 12:26PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,070 | 3,826 | 25.00% |
| MO240419P00041500 | 2024-04-19 12:24PM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.27 | -93.10% | 439 | 1,129 | 16.41% |
| MO240419P00042000 | 2024-04-19 12:24PM EDT | 42.00 | 0.15 | 0.10 | 0.15 | -0.45 | -90.00% | 165 | 1,510 | 13.09% |
| MO240419P00042500 | 2024-04-19 12:10PM EDT | 42.50 | 0.51 | 0.53 | 0.65 | -0.77 | -60.16% | 25 | 763 | 32.03% |
| MO240419P00043000 | 2024-04-19 11:37AM EDT | 43.00 | 1.14 | 1.05 | 1.31 | -0.53 | -31.74% | 2 | 139 | 52.73% |
| MO240419P00043500 | 2024-04-17 2:29PM EDT | 43.50 | 2.44 | 1.52 | 1.70 | 0.00 | - | 140 | 58 | 51.17% |
| MO240419P00044000 | 2024-04-18 11:56AM EDT | 44.00 | 2.75 | 2.03 | 2.39 | 0.00 | - | 24 | 22 | 86.72% |
| MO240419P00044500 | 2024-04-17 3:47PM EDT | 44.50 | 3.45 | 2.52 | 2.64 | 0.00 | - | 75 | 27 | 59.38% |
| MO240419P00045000 | 2024-04-17 2:29PM EDT | 45.00 | 3.91 | 3.00 | 3.15 | 0.00 | - | 330 | 195 | 65.63% |
| MO240419P00045500 | 2024-04-12 10:43AM EDT | 45.50 | 4.25 | 2.74 | 3.65 | 0.00 | - | 1 | 0 | 108.59% |
| MO240419P00046000 | 2024-03-22 10:32AM EDT | 46.00 | 2.58 | 2.78 | 4.15 | 0.00 | - | 3 | 0 | 119.53% |
| MO240419P00046500 | 2024-03-22 10:54AM EDT | 46.50 | 3.15 | 4.55 | 5.00 | 0.00 | - | 3 | 0 | 163.67% |
| MO240419P00047500 | 2024-04-03 3:15PM EDT | 47.50 | 5.35 | 4.70 | 5.65 | 0.00 | - | 1 | 0 | 150.78% |
| MO240419P00049000 | 2024-04-03 10:33AM EDT | 49.00 | 6.70 | 7.05 | 7.15 | 0.00 | - | 1 | 0 | 153.13% |
| MO240419P00050000 | 2024-03-05 1:16PM EDT | 50.00 | 10.90 | 8.20 | 8.55 | 0.00 | - | 10 | 0 | 265.23% |
| MO240419P00053000 | 2024-04-04 2:30PM EDT | 53.00 | 11.30 | 11.05 | 11.10 | 0.00 | - | 2 | 2 | 181.25% |
| MO240419P00055000 | 2024-04-04 2:30PM EDT | 55.00 | 13.30 | 12.60 | 13.40 | 0.00 | - | 3 | 3 | 368.75% |
© 2024 Yahoo. All rights reserved.