Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00040000 | 2024-04-22 11:15AM EDT | 2024-04-26 | 2.53 | 2.81 | 3.65 | 0.00 | - | 39 | 227 | 89.65% |
| MO240503C00040000 | 2024-04-19 1:57PM EDT | 2024-05-03 | 2.37 | 2.93 | 3.00 | 0.00 | - | 113 | 117 | 35.25% |
| MO240510C00040000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 2.19 | 2.89 | 3.10 | 0.00 | - | 5 | 85 | 32.08% |
| MO240517C00040000 | 2024-04-23 3:49PM EDT | 2024-05-17 | 3.18 | 3.10 | 3.20 | 0.00 | - | 8 | 843 | 30.66% |
| MO240524C00040000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 3.20 | 3.15 | 3.25 | 0.00 | - | 6 | 10 | 28.47% |
| MO240531C00040000 | 2024-04-12 1:00PM EDT | 2024-05-31 | 2.05 | 3.00 | 4.10 | 0.00 | - | 2 | 2 | 45.12% |
| MO240621C00040000 | 2024-04-24 10:14AM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | 0.00 | - | 65 | 1,471 | 23.68% |
| MO240920C00040000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 4.05 | 3.50 | 3.65 | +0.35 | +9.46% | 2 | 965 | 17.80% |
| MO241220C00040000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 3.85 | 2.67 | 4.05 | 0.00 | - | 1 | 6 | 17.49% |
| MO250117C00040000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 3.86 | 3.90 | 4.05 | -0.19 | -4.69% | 11 | 11,409 | 16.55% |
| MO250620C00040000 | 2024-04-23 9:49AM EDT | 2025-06-20 | 4.25 | 2.35 | 4.35 | 0.00 | - | 7 | 1,156 | 15.08% |
| MO260116C00040000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 4.50 | 4.45 | 4.65 | -0.10 | -2.17% | 9 | 2,970 | 13.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00040000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | 0.00 | - | 128 | 465 | 47.27% |
| MO240503P00040000 | 2024-04-23 2:26PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.08 | 0.00 | - | 10 | 294 | 30.27% |
| MO240510P00040000 | 2024-04-23 12:56PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.11 | 0.00 | - | 21 | 212 | 25.20% |
| MO240517P00040000 | 2024-04-24 10:29AM EDT | 2024-05-17 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 7 | 6,608 | 23.24% |
| MO240524P00040000 | 2024-04-23 2:09PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.21 | 0.00 | - | 7 | 80 | 22.71% |
| MO240531P00040000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 0.19 | 0.17 | 0.20 | +0.05 | +35.71% | 1 | 25 | 20.22% |
| MO240621P00040000 | 2024-04-24 10:39AM EDT | 2024-06-21 | 0.43 | 0.43 | 0.47 | -0.02 | -4.35% | 4 | 14,652 | 22.32% |
| MO240920P00040000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 1.21 | 1.08 | 1.12 | +0.12 | +11.01% | 6 | 5,819 | 21.44% |
| MO241220P00040000 | 2024-04-22 3:21PM EDT | 2024-12-20 | 1.71 | 1.48 | 1.64 | 0.00 | - | 229 | 227 | 21.22% |
| MO250117P00040000 | 2024-04-23 3:40PM EDT | 2025-01-17 | 1.90 | 1.86 | 1.92 | 0.00 | - | 13 | 14,939 | 22.22% |
| MO250620P00040000 | 2024-04-22 2:52PM EDT | 2025-06-20 | 3.06 | 2.78 | 2.94 | 0.00 | - | 15 | 1,145 | 23.78% |
| MO260116P00040000 | 2024-04-24 10:20AM EDT | 2026-01-16 | 3.95 | 3.85 | 4.00 | +0.10 | +2.60% | 2 | 2,211 | 24.51% |
© 2024 Yahoo. All rights reserved.