Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00060000 | 2024-09-09 2:25PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 242 | 42.19% |
| MO240927C00060000 | 2024-09-10 11:55AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 10 | 31.25% |
| MO241004C00060000 | 2024-09-12 3:33PM EDT | 2024-10-04 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 206 | 31.64% |
| MO241011C00060000 | 2024-09-12 3:21PM EDT | 2024-10-11 | 0.03 | 0.01 | 0.15 | 0.00 | - | 3 | 9 | 31.25% |
| MO241018C00060000 | 2024-09-13 3:21PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 407 | 20.51% |
| MO241220C00060000 | 2024-09-13 3:08PM EDT | 2024-12-20 | 0.16 | 0.14 | 0.21 | -0.02 | -11.11% | 4 | 683 | 17.87% |
| MO250117C00060000 | 2024-09-13 10:47AM EDT | 2025-01-17 | 0.25 | 0.20 | 0.27 | 0.00 | - | 32 | 2,599 | 16.82% |
| MO250321C00060000 | 2024-09-13 2:58PM EDT | 2025-03-21 | 0.49 | 0.40 | 0.69 | -0.33 | -40.24% | 13 | 125 | 18.43% |
| MO250620C00060000 | 2024-09-13 11:13AM EDT | 2025-06-20 | 0.70 | 0.69 | 0.84 | -0.05 | -6.67% | 38 | 1,125 | 16.29% |
| MO260116C00060000 | 2024-09-13 2:05PM EDT | 2026-01-16 | 1.25 | 1.18 | 1.84 | -0.15 | -10.71% | 3 | 2,593 | 17.35% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00060000 | 2024-09-09 11:05AM EDT | 2024-09-20 | 6.96 | 7.30 | 8.15 | 0.00 | - | 5 | 76 | 102.93% |
| MO241220P00060000 | 2024-09-11 12:27PM EDT | 2024-12-20 | 8.16 | 8.00 | 9.70 | 0.00 | - | 2 | 6 | 47.31% |
| MO250117P00060000 | 2024-09-12 3:01PM EDT | 2025-01-17 | 8.48 | 7.55 | 8.50 | 0.00 | - | 19 | 412 | 30.74% |
| MO250321P00060000 | 2024-09-12 11:06AM EDT | 2025-03-21 | 8.80 | 7.40 | 8.60 | 0.00 | - | 10 | 23 | 25.87% |
| MO250620P00060000 | 2024-09-03 10:52AM EDT | 2025-06-20 | 8.10 | 9.15 | 11.05 | 0.00 | - | 50 | 54 | 35.60% |
| MO260116P00060000 | 2024-09-03 2:39PM EDT | 2026-01-16 | 9.59 | 10.75 | 11.25 | 0.00 | - | 1 | 378 | 27.74% |
© 2024 Yahoo. All rights reserved.