Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00035000 | 2024-09-16 3:25PM EDT | 2024-09-20 | 16.76 | 15.15 | 16.25 | 0.00 | - | 1 | 1 | 364.45% |
| MO241018C00035000 | 2024-09-17 11:51AM EDT | 2024-10-18 | 16.10 | 13.35 | 15.55 | 0.00 | - | 3 | 3 | 85.64% |
| MO241220C00035000 | 2024-09-19 10:41AM EDT | 2024-12-20 | 15.90 | 15.65 | 16.40 | -0.20 | -1.24% | 2 | 1 | 61.82% |
| MO250117C00035000 | 2024-09-19 10:39AM EDT | 2025-01-17 | 15.92 | 14.65 | 16.50 | -0.58 | -3.52% | 9 | 2,680 | 63.09% |
| MO250620C00035000 | 2024-09-16 3:10PM EDT | 2025-06-20 | 17.25 | 15.55 | 16.75 | 0.00 | - | 2 | 5 | 44.63% |
| MO260116C00035000 | 2024-09-18 10:32AM EDT | 2026-01-16 | 16.50 | 15.55 | 16.50 | 0.00 | - | 3 | 207 | 31.49% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00035000 | 2024-08-28 9:33AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,937 | 175.00% |
| MO240927P00035000 | 2024-08-22 9:30AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 84.38% |
| MO241004P00035000 | 2024-08-28 9:33AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 62.50% |
| MO241018P00035000 | 2024-08-28 9:33AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 49.22% |
| MO241220P00035000 | 2024-09-18 2:02PM EDT | 2024-12-20 | 0.06 | 0.02 | 0.15 | 0.00 | - | 1 | 73 | 41.50% |
| MO250117P00035000 | 2024-09-16 2:30PM EDT | 2025-01-17 | 0.09 | 0.10 | 0.18 | 0.00 | - | 76 | 6,932 | 37.70% |
| MO250321P00035000 | 2024-08-12 11:30AM EDT | 2025-03-21 | 0.23 | 0.08 | 0.44 | 0.00 | - | 5 | 11 | 37.35% |
| MO250620P00035000 | 2024-09-11 10:31AM EDT | 2025-06-20 | 0.40 | 0.28 | 0.37 | 0.00 | - | 10 | 3,492 | 29.27% |
| MO260116P00035000 | 2024-09-18 10:54AM EDT | 2026-01-16 | 0.79 | 0.75 | 0.86 | 0.00 | - | 2 | 1,622 | 27.75% |
© 2024 Yahoo. All rights reserved.