Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240628C00047500 | 2024-06-21 3:43PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | 0.00 | - | 91 | 288 | 21.49% |
| MO240705C00047500 | 2024-06-21 2:54PM EDT | 2024-07-05 | 0.06 | 0.04 | 0.08 | +0.06 | - | 11 | 0 | 16.50% |
| MO240719C00047500 | 2024-06-21 3:52PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.21 | +0.02 | +11.11% | 789 | 2,930 | 15.82% |
| MO240816C00047500 | 2024-06-21 3:45PM EDT | 2024-08-16 | 0.64 | 0.59 | 0.66 | +0.64 | - | 249 | 19 | 18.90% |
| MO240920C00047500 | 2024-06-21 3:47PM EDT | 2024-09-20 | 0.86 | 0.84 | 0.89 | +0.08 | +10.26% | 104 | 9,887 | 17.55% |
| MO241220C00047500 | 2024-06-21 3:01PM EDT | 2024-12-20 | 1.50 | 1.39 | 1.54 | +0.10 | +7.14% | 56 | 4,099 | 17.68% |
| MO250117C00047500 | 2024-06-21 2:55PM EDT | 2025-01-17 | 1.50 | 1.37 | 1.68 | +0.15 | +11.11% | 274 | 8,402 | 17.49% |
| MO250620C00047500 | 2024-06-21 12:34PM EDT | 2025-06-20 | 2.10 | 1.88 | 2.39 | +0.06 | +2.94% | 76 | 2,212 | 17.22% |
| MO260116C00047500 | 2024-06-21 3:01PM EDT | 2026-01-16 | 2.71 | 2.23 | 2.86 | +0.44 | +19.38% | 23 | 3,120 | 15.78% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240719P00047500 | 2024-06-21 12:00PM EDT | 2024-07-19 | 1.80 | 1.05 | 2.12 | -0.22 | -10.89% | 7 | 192 | 19.87% |
| MO240816P00047500 | 2024-06-21 11:00AM EDT | 2024-08-16 | 2.22 | 1.90 | 2.46 | +2.22 | - | 3 | 0 | 19.53% |
| MO240920P00047500 | 2024-06-20 1:11PM EDT | 2024-09-20 | 3.10 | 2.64 | 2.79 | 0.00 | - | 15 | 958 | 19.21% |
| MO241220P00047500 | 2024-06-21 10:38AM EDT | 2024-12-20 | 3.12 | 2.93 | 4.25 | -1.08 | -25.71% | 11 | 827 | 25.21% |
| MO250117P00047500 | 2024-06-21 10:39AM EDT | 2025-01-17 | 3.55 | 2.91 | 3.70 | -0.40 | -10.13% | 1 | 1,612 | 19.43% |
| MO250620P00047500 | 2024-06-07 11:49AM EDT | 2025-06-20 | 4.69 | 4.65 | 6.00 | 0.00 | - | 10 | 646 | 27.44% |
| MO260116P00047500 | 2024-06-21 10:06AM EDT | 2026-01-16 | 5.00 | 5.55 | 6.30 | -1.40 | -21.88% | 1 | 665 | 23.17% |
© 2024 Yahoo. All rights reserved.