Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00047500 | 2024-09-13 3:55PM EDT | 2024-09-20 | 5.50 | 4.30 | 5.95 | +0.18 | +3.38% | 128,687 | 8,648 | 87.11% |
| MO241018C00047500 | 2024-09-13 3:54PM EDT | 2024-10-18 | 5.20 | 5.25 | 6.50 | -1.34 | -20.49% | 2,203 | 76 | 49.41% |
| MO241220C00047500 | 2024-09-13 3:47PM EDT | 2024-12-20 | 5.58 | 5.55 | 5.75 | +0.04 | +0.72% | 108 | 5,362 | 18.26% |
| MO250117C00047500 | 2024-09-13 3:42PM EDT | 2025-01-17 | 5.57 | 5.60 | 6.65 | -0.01 | -0.18% | 543 | 7,707 | 27.39% |
| MO250321C00047500 | 2024-09-13 12:43PM EDT | 2025-03-21 | 5.79 | 5.90 | 6.20 | -0.09 | -1.53% | 16 | 929 | 18.16% |
| MO250620C00047500 | 2024-09-13 3:03PM EDT | 2025-06-20 | 5.98 | 6.00 | 6.40 | -0.07 | -1.16% | 55 | 2,692 | 16.48% |
| MO260116C00047500 | 2024-09-13 3:17PM EDT | 2026-01-16 | 6.38 | 6.40 | 7.10 | -0.22 | -3.33% | 11 | 3,392 | 16.21% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00047500 | 2024-09-13 12:31PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 5,244 | 44.14% |
| MO241018P00047500 | 2024-09-13 12:35PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 681 | 249 | 26.17% |
| MO241220P00047500 | 2024-09-13 2:52PM EDT | 2024-12-20 | 0.60 | 0.52 | 0.59 | -0.04 | -6.25% | 7 | 1,626 | 23.19% |
| MO250117P00047500 | 2024-09-13 10:55AM EDT | 2025-01-17 | 0.90 | 0.83 | 0.90 | 0.00 | - | 8 | 3,214 | 24.20% |
| MO250321P00047500 | 2024-09-12 1:42PM EDT | 2025-03-21 | 1.26 | 1.13 | 1.27 | 0.00 | - | 1 | 1,115 | 23.05% |
| MO250620P00047500 | 2024-09-11 3:04PM EDT | 2025-06-20 | 2.15 | 2.03 | 2.43 | 0.00 | - | 6 | 1,772 | 26.70% |
| MO260116P00047500 | 2024-09-12 10:59AM EDT | 2026-01-16 | 3.30 | 2.88 | 3.70 | 0.00 | - | 3 | 297 | 26.18% |
© 2024 Yahoo. All rights reserved.