Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00045000 | 2024-09-18 2:55PM EDT | 2024-09-20 | 5.75 | 4.65 | 6.25 | 0.00 | - | 2 | 137 | 176.17% |
| MO240927C00045000 | 2024-09-17 10:17AM EDT | 2024-09-27 | 6.53 | 4.00 | 6.85 | 0.00 | - | 51 | 52 | 110.35% |
| MO241004C00045000 | 2024-09-13 1:35PM EDT | 2024-10-04 | 7.80 | 3.90 | 6.10 | 0.00 | - | 21 | 0 | 56.35% |
| MO241011C00045000 | 2024-09-18 1:28PM EDT | 2024-10-11 | 6.25 | 3.95 | 6.90 | -0.65 | -9.42% | 5 | 63 | 70.36% |
| MO241018C00045000 | 2024-09-17 3:57PM EDT | 2024-10-18 | 6.55 | 3.85 | 7.05 | 0.00 | - | 7 | 12 | 65.01% |
| MO241025C00045000 | 2024-09-10 2:34PM EDT | 2024-10-25 | 9.03 | 4.90 | 6.25 | 0.00 | - | 1 | 0 | 40.97% |
| MO241101C00045000 | 2024-09-13 1:19PM EDT | 2024-11-01 | 7.73 | 4.85 | 6.90 | 0.00 | - | - | - | 50.88% |
| MO241220C00045000 | 2024-09-18 12:24PM EDT | 2024-12-20 | 6.73 | 5.65 | 6.90 | +0.25 | +3.86% | 15 | 1,411 | 34.99% |
| MO250117C00045000 | 2024-09-17 3:39PM EDT | 2025-01-17 | 6.80 | 5.50 | 7.70 | +0.30 | +4.62% | 2 | 5,087 | 39.38% |
| MO250321C00045000 | 2024-09-17 12:06PM EDT | 2025-03-21 | 6.93 | 6.45 | 7.95 | 0.00 | - | 3 | 309 | 34.06% |
| MO250620C00045000 | 2024-09-18 11:46AM EDT | 2025-06-20 | 7.24 | 6.45 | 7.25 | +0.44 | +6.47% | 2 | 3,320 | 22.93% |
| MO260116C00045000 | 2024-09-18 9:57AM EDT | 2026-01-16 | 7.37 | 5.95 | 7.35 | +0.37 | +5.29% | 30 | 7,321 | 17.80% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00045000 | 2024-09-17 2:07PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 20,832 | 65.63% |
| MO240927P00045000 | 2024-09-18 10:36AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.23 | 0.00 | - | 40 | 13 | 50.98% |
| MO241004P00045000 | 2024-09-17 3:06PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 34.18% |
| MO241018P00045000 | 2024-09-18 3:50PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.14 | +0.02 | +28.57% | 59 | 174 | 29.00% |
| MO241220P00045000 | 2024-09-18 2:39PM EDT | 2024-12-20 | 0.36 | 0.10 | 0.45 | -0.01 | -2.70% | 113 | 1,864 | 23.05% |
| MO250117P00045000 | 2024-09-18 3:25PM EDT | 2025-01-17 | 0.55 | 0.45 | 0.59 | -0.06 | -9.84% | 373 | 4,799 | 22.24% |
| MO250321P00045000 | 2024-09-18 3:15PM EDT | 2025-03-21 | 0.85 | 0.57 | 1.54 | -0.06 | -6.59% | 11 | 706 | 27.34% |
| MO250620P00045000 | 2024-09-18 11:56AM EDT | 2025-06-20 | 1.65 | 1.55 | 1.73 | 0.00 | - | 5 | 4,108 | 23.74% |
| MO260116P00045000 | 2024-09-17 3:36PM EDT | 2026-01-16 | 2.76 | 2.65 | 3.00 | -0.22 | -7.38% | 2 | 2,043 | 24.45% |
© 2024 Yahoo. All rights reserved.