Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 25.00 | 0.03 | 0.00 | - | - | 16 |
| 13.44 | 0.00 | - | 5 | 21 | 30.00 | 0.02 | 0.00 | - | 8 | 14 |
| - | - | - | - | - | 31.00 | 0.03 | 0.00 | - | - | 16 |
| - | - | - | - | - | 32.00 | 0.03 | 0.00 | - | 16 | 16 |
| 10.80 | 0.00 | - | 2 | 2 | 33.00 | 0.03 | 0.00 | - | - | 12 |
| - | - | - | - | - | 34.00 | 0.03 | 0.00 | - | - | 12 |
| 8.40 | 0.00 | - | 10 | 10 | 35.00 | 0.03 | 0.00 | - | - | 12 |
| - | - | - | - | - | 35.50 | 0.03 | 0.00 | - | - | 12 |
| - | - | - | - | - | 36.00 | 0.03 | 0.00 | - | 14 | 1,052 |
| - | - | - | - | - | 36.50 | 0.03 | 0.00 | - | 12 | 12 |
| 6.56 | 0.00 | - | 1 | 5 | 37.00 | 0.04 | 0.00 | - | 200 | 100 |
| 5.50 | 0.00 | - | - | 0 | 37.50 | 0.01 | 0.00 | - | 4 | 34 |
| 4.26 | 0.00 | - | 1 | 1 | 38.00 | 0.03 | 0.00 | - | 135 | 103 |
| 2.73 | 0.00 | - | - | 5 | 38.50 | 0.02 | 0.00 | - | 79 | 95 |
| 4.04 | 0.00 | - | 8 | 5 | 39.00 | 0.01 | 0.00 | - | 22 | 241 |
| 1.88 | 0.00 | - | - | 13 | 39.50 | 0.01 | 0.00 | - | 5 | 27 |
| 2.37 | 0.00 | - | 113 | 117 | 40.00 | 0.01 | 0.00 | - | 34 | 293 |
| 3.50 | 0.00 | - | 5 | 5 | 40.50 | 0.01 | 0.00 | - | 30 | 171 |
| 2.81 | +0.22 | +8.49% | 10 | 124 | 41.00 | 0.01 | 0.00 | - | 2 | 299 |
| 2.44 | +0.15 | +6.55% | 1 | 131 | 41.50 | 0.01 | 0.00 | - | 5 | 246 |
| 1.70 | -0.26 | -13.27% | 4 | 424 | 42.00 | 0.01 | 0.00 | - | 110 | 585 |
| 1.44 | -0.17 | -10.56% | 83 | 457 | 42.50 | 0.01 | -0.02 | -66.67% | 49 | 204 |
| 0.92 | -0.06 | -6.12% | 12 | 1,777 | 43.00 | 0.02 | 0.00 | - | 1 | 970 |
| 0.50 | +0.02 | +4.17% | 21 | 860 | 43.50 | 0.04 | -0.02 | -33.33% | 43 | 806 |
| 0.18 | +0.07 | +63.64% | 25 | 3,725 | 44.00 | 0.25 | +0.01 | +4.55% | 167 | 858 |
| 0.04 | +0.01 | +33.33% | 29 | 1,729 | 44.50 | 0.51 | 0.00 | - | 70 | 81 |
| 0.01 | 0.00 | - | 41 | 4,391 | 45.00 | 0.99 | 0.00 | - | 1 | 12 |
| 0.02 | 0.00 | - | 4 | 720 | 45.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 223 | 46.00 | 2.10 | -0.08 | -3.67% | 50 | 247 |
| 0.01 | -0.01 | -50.00% | 5 | 196 | 46.50 | 2.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 123 | 403 | 47.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 41 | 60 | 47.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 49 | 84 | 48.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 58 | 48.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 28 | 49.00 | 7.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 21 | 50.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16 | 24 | 51.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16 | 24 | 52.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16 | 24 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16 | 24 | 54.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 32 | 55.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 8 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.