Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:54.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00054000 | 2024-09-17 1:38PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 160 | 3,072 | 30.47% |
| MO240927C00054000 | 2024-09-17 3:58PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 193 | 1,664 | 21.88% |
| MO241004C00054000 | 2024-09-17 2:30PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 152 | 224 | 19.53% |
| MO241011C00054000 | 2024-09-17 3:06PM EDT | 2024-10-11 | 0.08 | 0.07 | 0.12 | -0.11 | -57.89% | 22 | 214 | 19.58% |
| MO241025C00054000 | 2024-09-17 1:16PM EDT | 2024-10-25 | 0.17 | 0.09 | 0.32 | -0.20 | -54.05% | 51 | 152 | 21.19% |
| MO241101C00054000 | 2024-09-17 3:58PM EDT | 2024-11-01 | 0.33 | 0.12 | 0.50 | -0.31 | -48.44% | 29 | 171 | 23.10% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00054000 | 2024-09-17 2:16PM EDT | 2024-09-20 | 3.28 | 2.66 | 5.40 | +1.03 | +45.78% | 3 | 371 | 80.27% |
| MO240927P00054000 | 2024-09-17 3:40PM EDT | 2024-09-27 | 3.47 | 2.35 | 3.55 | +1.22 | +54.22% | 90 | 206 | 24.02% |
| MO241004P00054000 | 2024-09-17 2:57PM EDT | 2024-10-04 | 3.51 | 2.29 | 5.20 | +1.25 | +55.31% | 4 | 111 | 68.02% |
| MO241011P00054000 | 2024-09-17 1:45PM EDT | 2024-10-11 | 3.45 | 1.36 | 5.20 | +1.18 | +51.98% | 264 | 289 | 57.72% |
| MO241025P00054000 | 2024-09-17 3:14PM EDT | 2024-10-25 | 3.45 | 2.51 | 5.40 | +0.92 | +36.36% | 7 | 25 | 49.46% |
| MO241101P00054000 | 2024-09-13 10:24AM EDT | 2024-11-01 | 2.88 | 2.42 | 5.50 | +0.26 | +9.92% | 11 | 11 | 47.02% |
© 2024 Yahoo. All rights reserved.