Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117C00020000 | 2024-09-13 2:44PM EDT | 20.00 | 32.75 | 27.95 | 32.00 | 0.00 | - | 120 | 0 | 89.84% |
| MO250117C00022500 | 2024-06-13 3:17PM EDT | 22.50 | 23.45 | 24.10 | 27.20 | 0.00 | - | 37 | 0 | 0.00% |
| MO250117C00025000 | 2024-09-23 1:14PM EDT | 25.00 | 26.23 | 23.05 | 27.20 | 0.00 | - | 1 | 3 | 79.88% |
| MO250117C00027500 | 2024-09-17 10:43AM EDT | 27.50 | 24.35 | 20.60 | 24.40 | 0.00 | - | 2 | 1 | 62.89% |
| MO250117C00030000 | 2024-10-08 10:54AM EDT | 30.00 | 19.97 | 19.90 | 20.55 | 0.00 | - | 100 | 116 | 65.53% |
| MO250117C00032500 | 2024-09-17 11:51AM EDT | 32.50 | 18.90 | 16.60 | 19.75 | 0.00 | - | 5 | 26 | 69.73% |
| MO250117C00035000 | 2024-10-11 10:35AM EDT | 35.00 | 15.28 | 13.40 | 16.90 | -0.38 | -2.43% | 1 | 2,723 | 83.18% |
| MO250117C00037500 | 2024-10-11 1:53PM EDT | 37.50 | 12.31 | 12.65 | 12.90 | +0.16 | +1.32% | 1 | 314 | 45.46% |
| MO250117C00040000 | 2024-10-11 12:51PM EDT | 40.00 | 10.15 | 9.15 | 11.20 | -0.88 | -7.98% | 2 | 1,545 | 51.42% |
| MO250117C00042500 | 2024-10-11 3:58PM EDT | 42.50 | 7.90 | 7.55 | 7.95 | -0.15 | -1.86% | 3 | 440 | 30.74% |
| MO250117C00045000 | 2024-10-11 10:38AM EDT | 45.00 | 5.45 | 5.55 | 5.65 | -0.80 | -12.80% | 56 | 5,081 | 25.81% |
| MO250117C00047500 | 2024-10-11 12:11PM EDT | 47.50 | 3.35 | 3.45 | 3.55 | -0.02 | -0.59% | 11 | 7,196 | 21.70% |
| MO250117C00050000 | 2024-10-11 3:50PM EDT | 50.00 | 1.80 | 1.66 | 1.85 | -0.10 | -5.26% | 31 | 7,404 | 18.70% |
| MO250117C00052500 | 2024-10-11 2:50PM EDT | 52.50 | 0.76 | 0.76 | 0.79 | -0.03 | -3.80% | 77 | 7,981 | 17.20% |
| MO250117C00055000 | 2024-10-11 3:55PM EDT | 55.00 | 0.32 | 0.27 | 0.31 | 0.00 | - | 279 | 5,713 | 17.09% |
| MO250117C00057500 | 2024-10-11 3:15PM EDT | 57.50 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 31 | 1,964 | 17.53% |
| MO250117C00060000 | 2024-10-11 2:36PM EDT | 60.00 | 0.04 | 0.04 | 0.13 | -0.05 | -55.56% | 5 | 2,532 | 21.78% |
| MO250117C00062500 | 2024-09-19 3:42PM EDT | 62.50 | 0.06 | 0.02 | 0.08 | 0.00 | - | 40 | 77 | 23.34% |
| MO250117C00065000 | 2024-10-09 1:19PM EDT | 65.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 2,345 | 24.61% |
| MO250117C00070000 | 2024-10-09 9:43AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 731 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117P00020000 | 2024-06-17 3:56PM EDT | 20.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 82.03% |
| MO250117P00022500 | 2024-09-13 12:04PM EDT | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 325 | 59.38% |
| MO250117P00025000 | 2024-10-07 10:49AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,079 | 51.56% |
| MO250117P00027500 | 2024-10-03 3:03PM EDT | 27.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,567 | 50.78% |
| MO250117P00030000 | 2024-10-11 12:13PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 4,017 | 44.14% |
| MO250117P00032500 | 2024-10-10 12:31PM EDT | 32.50 | 0.05 | 0.03 | 0.28 | 0.00 | - | 1 | 7,098 | 52.93% |
| MO250117P00035000 | 2024-10-09 2:30PM EDT | 35.00 | 0.05 | 0.05 | 0.14 | 0.00 | - | 8 | 6,935 | 39.16% |
| MO250117P00037500 | 2024-10-11 12:13PM EDT | 37.50 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 5 | 12,331 | 31.15% |
| MO250117P00040000 | 2024-10-11 3:57PM EDT | 40.00 | 0.14 | 0.13 | 0.19 | -0.02 | -12.50% | 18 | 17,369 | 28.22% |
| MO250117P00042500 | 2024-10-10 2:29PM EDT | 42.50 | 0.28 | 0.25 | 0.31 | 0.00 | - | 3 | 7,078 | 24.90% |
| MO250117P00045000 | 2024-10-11 3:57PM EDT | 45.00 | 0.54 | 0.52 | 0.56 | -0.07 | -11.48% | 112 | 7,369 | 22.22% |
| MO250117P00047500 | 2024-10-11 11:51AM EDT | 47.50 | 1.16 | 0.95 | 1.09 | +0.06 | +5.45% | 56 | 3,855 | 20.41% |
| MO250117P00050000 | 2024-10-11 3:57PM EDT | 50.00 | 2.15 | 2.07 | 2.11 | -0.07 | -3.15% | 36 | 5,325 | 19.68% |
| MO250117P00052500 | 2024-10-11 3:02PM EDT | 52.50 | 3.80 | 3.65 | 4.15 | -0.10 | -2.56% | 150 | 2,573 | 24.68% |
| MO250117P00055000 | 2024-10-11 12:03PM EDT | 55.00 | 5.96 | 4.75 | 6.70 | +0.30 | +5.30% | 6 | 737 | 32.72% |
| MO250117P00057500 | 2024-09-23 11:22AM EDT | 57.50 | 6.75 | 8.05 | 8.55 | 0.00 | - | 1 | 418 | 31.18% |
| MO250117P00060000 | 2024-10-09 3:34PM EDT | 60.00 | 10.10 | 8.65 | 10.70 | 0.00 | - | 1 | 406 | 31.06% |
| MO250117P00062500 | 2024-09-16 9:45AM EDT | 62.50 | 10.80 | 12.95 | 13.35 | 0.00 | - | 1 | 16 | 38.18% |
| MO250117P00065000 | 2024-10-11 9:37AM EDT | 65.00 | 15.42 | 15.40 | 15.95 | +0.82 | +5.62% | 1 | 184 | 44.21% |
| MO250117P00070000 | 2024-09-04 1:31PM EDT | 70.00 | 16.70 | 19.05 | 20.20 | 0.00 | - | 3 | 76 | 29.49% |
© 2024 Yahoo. All rights reserved.