Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503C00045000 | 2024-05-03 3:03PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 4,413 | 32.81% |
| MO240510C00045000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 1,077 | 5,320 | 16.60% |
| MO240517C00045000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 507 | 11,550 | 13.87% |
| MO240524C00045000 | 2024-05-03 2:58PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 20 | 1,037 | 14.16% |
| MO240531C00045000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.21 | -0.11 | -36.67% | 192 | 749 | 14.06% |
| MO240607C00045000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 0.27 | 0.26 | 0.30 | -0.27 | -50.00% | 27 | 359 | 14.75% |
| MO240621C00045000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | -0.22 | -40.74% | 691 | 19,067 | 13.09% |
| MO240920C00045000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 1.00 | 0.93 | 0.95 | -0.14 | -12.28% | 419 | 10,546 | 14.16% |
| MO241220C00045000 | 2024-05-03 1:00PM EDT | 2024-12-20 | 1.45 | 1.44 | 1.55 | -0.22 | -13.17% | 4 | 991 | 15.50% |
| MO250117C00045000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 1.50 | 1.46 | 1.55 | -0.29 | -16.20% | 529 | 15,370 | 14.64% |
| MO250620C00045000 | 2024-05-02 1:52PM EDT | 2025-06-20 | 2.25 | 1.88 | 2.07 | 0.00 | - | 11 | 3,130 | 14.44% |
| MO260116C00045000 | 2024-05-03 3:10PM EDT | 2026-01-16 | 2.45 | 2.39 | 2.53 | -0.28 | -10.26% | 168 | 6,465 | 13.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503P00045000 | 2024-05-01 12:10PM EDT | 2024-05-03 | 1.37 | 1.37 | 1.45 | +0.38 | +38.38% | 4 | 12 | 44.53% |
| MO240517P00045000 | 2024-05-02 12:10PM EDT | 2024-05-17 | 1.40 | 1.40 | 1.48 | +0.26 | +22.81% | 1 | 200 | 13.28% |
| MO240531P00045000 | 2024-05-01 3:17PM EDT | 2024-05-31 | 1.22 | 1.06 | 1.52 | 0.00 | - | 103 | 104 | 11.04% |
| MO240607P00045000 | 2024-05-03 11:14AM EDT | 2024-06-07 | 1.21 | 1.17 | 1.78 | +0.02 | +1.68% | 34 | 40 | 16.31% |
| MO240621P00045000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 2.26 | 2.25 | 2.30 | +0.13 | +6.10% | 46 | 2,895 | 22.80% |
| MO240920P00045000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | +0.27 | +9.54% | 59 | 2,290 | 21.68% |
| MO241220P00045000 | 2024-05-01 2:22PM EDT | 2024-12-20 | 3.35 | 3.45 | 3.60 | 0.00 | - | 303 | 322 | 20.19% |
| MO250117P00045000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 3.96 | 3.85 | 4.00 | +0.16 | +4.21% | 2 | 3,157 | 21.81% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 6.35 | 4.95 | 5.10 | 0.00 | - | 14 | 2,600 | 23.24% |
| MO260116P00045000 | 2024-05-03 2:07PM EDT | 2026-01-16 | 6.15 | 6.10 | 6.30 | +0.25 | +4.24% | 5 | 987 | 24.22% |
© 2024 Yahoo. All rights reserved.