Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00030000 | 2024-05-17 10:28AM EDT | 2024-05-17 | 16.15 | 15.95 | 17.50 | +3.85 | +31.30% | 20 | 22 | 624.22% |
| MO240524C00030000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 12.60 | 16.10 | 16.25 | 0.00 | - | 6 | 14 | 139.06% |
| MO240531C00030000 | 2024-04-30 2:20PM EDT | 2024-05-31 | 14.10 | 15.95 | 16.25 | 0.00 | - | 1 | 5 | 101.56% |
| MO240614C00030000 | 2024-05-14 11:47AM EDT | 2024-06-14 | 15.45 | 16.10 | 18.20 | 0.00 | - | 5 | 25 | 137.40% |
| MO240621C00030000 | 2024-05-14 12:58PM EDT | 2024-06-21 | 15.40 | 16.20 | 16.30 | 0.00 | - | 8 | 460 | 65.63% |
| MO240920C00030000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 15.10 | 16.05 | 16.40 | 0.00 | - | 1 | 2 | 44.34% |
| MO250117C00030000 | 2024-05-14 3:21PM EDT | 2025-01-17 | 15.60 | 16.00 | 16.30 | 0.00 | - | 2 | 329 | 27.93% |
| MO250620C00030000 | 2024-05-15 11:56AM EDT | 2025-06-20 | 15.90 | 15.90 | 16.35 | 0.00 | - | 34 | 218 | 23.54% |
| MO260116C00030000 | 2024-05-15 10:45AM EDT | 2026-01-16 | 15.95 | 16.10 | 16.40 | 0.00 | - | 22 | 212 | 20.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00030000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 300.00% |
| MO240607P00030000 | 2024-05-02 1:29PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 71.88% |
| MO240621P00030000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 767 | 60.94% |
| MO240920P00030000 | 2024-05-16 11:49AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 368 | 39.65% |
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| MO250117P00030000 | 2024-05-14 2:21PM EDT | 2025-01-17 | 0.14 | 0.00 | 0.17 | +0.01 | +7.69% | 1 | 4,095 | 30.86% |
| MO250620P00030000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 0.36 | 0.00 | 1.07 | 0.00 | - | 307 | 561 | 38.45% |
| MO260116P00030000 | 2024-05-16 11:08AM EDT | 2026-01-16 | 0.63 | 0.57 | 0.67 | 0.00 | - | 2 | 287 | 27.03% |
© 2024 Yahoo. All rights reserved.