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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00045000 | 2024-04-26 3:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 471 | 1,444 | 37.50% |
| MO240503C00045000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 4,704 | 2,029 | 20.31% |
| MO240510C00045000 | 2024-04-26 3:45PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | 0.00 | - | 378 | 2,161 | 16.41% |
| MO240517C00045000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 0.15 | 0.16 | 0.17 | -0.02 | -11.76% | 2,118 | 10,682 | 16.31% |
| MO240524C00045000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 155 | 438 | 16.50% |
| MO240531C00045000 | 2024-04-26 3:02PM EDT | 2024-05-31 | 0.28 | 0.25 | 0.30 | -0.03 | -9.68% | 148 | 298 | 16.02% |
| MO240621C00045000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.48 | -0.06 | -12.50% | 1,760 | 16,995 | 15.92% |
| MO240920C00045000 | 2024-04-26 3:20PM EDT | 2024-09-20 | 1.00 | 0.97 | 1.05 | -0.04 | -3.85% | 425 | 10,105 | 15.55% |
| MO241220C00045000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 1.45 | 1.42 | 1.50 | -0.01 | -0.68% | 50 | 885 | 15.58% |
| MO250117C00045000 | 2024-04-26 3:11PM EDT | 2025-01-17 | 1.49 | 1.44 | 1.72 | -0.11 | -6.88% | 530 | 14,925 | 16.25% |
| MO250620C00045000 | 2024-04-26 2:51PM EDT | 2025-06-20 | 2.20 | 1.83 | 2.06 | +0.12 | +5.77% | 2 | 0 | 14.80% |
| MO260116C00045000 | 2024-04-26 1:24PM EDT | 2026-01-16 | 2.60 | 2.11 | 2.56 | +0.22 | +9.24% | 31 | 2,578 | 14.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00045000 | 2024-04-23 10:22AM EDT | 2024-04-26 | 2.12 | 1.52 | 1.64 | 0.00 | - | 20 | 21 | 37.50% |
| MO240517P00045000 | 2024-04-26 12:18PM EDT | 2024-05-17 | 1.50 | 1.51 | 1.66 | -0.68 | -31.19% | 2 | 63 | 9.96% |
| MO240621P00045000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 2.57 | 2.34 | 2.48 | +0.14 | +5.76% | 92 | 2,843 | 21.97% |
| MO240920P00045000 | 2024-04-25 2:03PM EDT | 2024-09-20 | 3.31 | 3.20 | 3.35 | 0.00 | - | 115 | 2,275 | 21.85% |
| MO250117P00045000 | 2024-04-26 9:46AM EDT | 2025-01-17 | 3.90 | 4.00 | 4.10 | -0.15 | -3.70% | 27 | 3,118 | 21.40% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 6.35 | 5.00 | 5.20 | 0.00 | - | 14 | 2,600 | 22.99% |
| MO260116P00045000 | 2024-04-26 11:00AM EDT | 2026-01-16 | 6.05 | 6.00 | 6.80 | -0.60 | -9.02% | 99 | 1,020 | 25.82% |
© 2024 Yahoo. All rights reserved.