Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241018C00027500 | 2024-09-16 12:09PM EDT | 27.50 | 24.51 | 22.35 | 22.45 | 0.00 | - | 3 | 3 | 251.56% |
| MO241018C00030000 | 2024-09-18 2:00PM EDT | 30.00 | 21.10 | 19.85 | 20.40 | 0.00 | - | - | 5 | 287.50% |
| MO241018C00032500 | 2024-09-17 9:48AM EDT | 32.50 | 19.00 | 17.35 | 19.25 | 0.00 | - | 2 | 2 | 352.54% |
| MO241018C00035000 | 2024-09-17 11:51AM EDT | 35.00 | 16.10 | 14.85 | 14.95 | 0.00 | - | 3 | 3 | 157.81% |
| MO241018C00037500 | 2024-10-14 10:07AM EDT | 37.50 | 12.10 | 12.30 | 12.45 | 0.00 | - | 1 | 1 | 131.25% |
| MO241018C00039000 | 2024-09-25 9:31AM EDT | 39.00 | 12.50 | 10.85 | 11.00 | 0.00 | - | - | 1 | 100.00% |
| MO241018C00040000 | 2024-10-07 2:40PM EDT | 40.00 | 9.85 | 9.85 | 9.95 | 0.00 | - | 2 | 5 | 104.69% |
| MO241018C00042500 | 2024-09-17 12:00PM EDT | 42.50 | 8.50 | 7.35 | 7.45 | 0.00 | - | 2 | 1 | 79.69% |
| MO241018C00045000 | 2024-09-30 2:57PM EDT | 45.00 | 6.05 | 4.85 | 5.00 | 0.00 | - | 5 | 7 | 65.04% |
| MO241018C00046000 | 2024-09-30 3:59PM EDT | 46.00 | 5.20 | 3.85 | 4.00 | 0.00 | - | - | 2 | 53.91% |
| MO241018C00046500 | 2024-10-09 10:44AM EDT | 46.50 | 3.55 | 3.35 | 3.50 | 0.00 | - | - | 1 | 48.44% |
| MO241018C00047000 | 2024-09-24 11:03AM EDT | 47.00 | 4.45 | 2.70 | 2.99 | 0.00 | - | - | 2 | 41.41% |
| MO241018C00047500 | 2024-10-15 12:03PM EDT | 47.50 | 2.46 | 2.40 | 2.48 | +0.29 | +13.36% | 2 | 89 | 34.77% |
| MO241018C00048000 | 2024-10-15 10:26AM EDT | 48.00 | 2.08 | 1.91 | 2.04 | +0.44 | +26.83% | 3 | 32 | 34.77% |
| MO241018C00048500 | 2024-10-14 9:50AM EDT | 48.50 | 1.30 | 1.24 | 1.49 | 0.00 | - | 1 | 50 | 24.22% |
| MO241018C00049000 | 2024-10-15 11:46AM EDT | 49.00 | 1.04 | 0.95 | 1.02 | +0.06 | +6.12% | 9 | 34 | 20.12% |
| MO241018C00049500 | 2024-10-15 1:28PM EDT | 49.50 | 0.63 | 0.53 | 0.59 | +0.05 | +8.62% | 32 | 492 | 16.70% |
| MO241018C00050000 | 2024-10-15 2:54PM EDT | 50.00 | 0.24 | 0.24 | 0.28 | -0.06 | -20.00% | 1,422 | 3,060 | 15.53% |
| MO241018C00051000 | 2024-10-15 2:43PM EDT | 51.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 926 | 3,495 | 14.84% |
| MO241018C00052000 | 2024-10-15 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,627 | 19.92% |
| MO241018C00052500 | 2024-10-15 3:03PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 4,145 | 23.44% |
| MO241018C00053000 | 2024-10-11 12:00PM EDT | 53.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,769 | 27.34% |
| MO241018C00054000 | 2024-10-09 11:08AM EDT | 54.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 34.38% |
| MO241018C00055000 | 2024-10-15 9:44AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,958 | 41.41% |
| MO241018C00056000 | 2024-10-03 11:05AM EDT | 56.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 48.44% |
| MO241018C00057500 | 2024-10-09 2:50PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 426 | 53.13% |
| MO241018C00060000 | 2024-10-09 12:41PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 421 | 65.63% |
| MO241018C00062500 | 2024-09-10 3:58PM EDT | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| MO241018C00065000 | 2024-09-26 10:16AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 90.63% |
| MO241018C00070000 | 2024-09-04 12:13PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 112.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241018P00035000 | 2024-08-28 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 125.00% |
| MO241018P00040000 | 2024-10-15 10:36AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 81.25% |
| MO241018P00042500 | 2024-10-08 12:25PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 59.38% |
| MO241018P00043000 | 2024-10-07 10:15AM EDT | 43.00 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 60.94% |
| MO241018P00045000 | 2024-10-09 11:55AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 241 | 44.53% |
| MO241018P00046000 | 2024-10-03 1:14PM EDT | 46.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 35.94% |
| MO241018P00046500 | 2024-10-15 10:27AM EDT | 46.50 | 0.01 | - | 0.01 | -0.01 | -50.00% | 5 | 20 | 32.03% |
| MO241018P00047000 | 2024-10-14 2:10PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 28.13% |
| MO241018P00047500 | 2024-10-15 3:09PM EDT | 47.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 124 | 5,395 | 26.56% |
| MO241018P00048000 | 2024-10-14 2:43PM EDT | 48.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 21 | 653 | 25.39% |
| MO241018P00048500 | 2024-10-15 1:51PM EDT | 48.50 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 35 | 248 | 19.92% |
| MO241018P00049000 | 2024-10-15 1:45PM EDT | 49.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 41 | 885 | 17.97% |
| MO241018P00049500 | 2024-10-15 3:04PM EDT | 49.50 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 195 | 1,965 | 16.21% |
| MO241018P00050000 | 2024-10-15 3:24PM EDT | 50.00 | 0.33 | 0.32 | 0.37 | -0.04 | -10.81% | 63 | 8,624 | 15.53% |
| MO241018P00051000 | 2024-10-15 9:32AM EDT | 51.00 | 1.10 | 1.08 | 1.16 | -0.34 | -23.61% | 1 | 1,571 | 18.95% |
| MO241018P00052000 | 2024-10-15 10:40AM EDT | 52.00 | 1.95 | 2.06 | 2.15 | -0.37 | -15.95% | 21 | 30 | 28.71% |
| MO241018P00052500 | 2024-10-14 3:22PM EDT | 52.50 | 2.83 | 2.57 | 2.75 | 0.00 | - | 1 | 52 | 43.75% |
| MO241018P00053000 | 2024-10-04 10:45AM EDT | 53.00 | 3.25 | 3.05 | 3.15 | 0.00 | - | 2 | 0 | 38.28% |
| MO241018P00055000 | 2024-10-10 3:46PM EDT | 55.00 | 5.30 | 5.05 | 5.15 | 0.00 | - | 47 | 7 | 55.47% |
| MO241018P00057500 | 2024-09-24 9:30AM EDT | 57.50 | 6.65 | 7.55 | 7.70 | 0.00 | - | 1 | 0 | 68.75% |
| MO241018P00060000 | 2024-09-11 9:30AM EDT | 60.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MO241018P00062500 | 2024-09-11 9:50AM EDT | 62.50 | 10.85 | 12.60 | 12.75 | 0.00 | - | - | 0 | 116.02% |
| MO241018P00065000 | 2024-09-26 3:39PM EDT | 65.00 | 14.02 | 15.05 | 15.15 | 0.00 | - | 2 | 1 | 98.44% |
| MO241018P00070000 | 2024-09-26 3:39PM EDT | 70.00 | 19.00 | 20.05 | 20.15 | 0.00 | - | 2 | 5 | 121.88% |
© 2024 Yahoo. All rights reserved.