Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 30.00 | 11.67 | 13.90 | 14.65 | 0.00 | - | 5 | 20 | 175.78% |
| MO240510C00033000 | 2024-04-05 2:10PM EDT | 33.00 | 8.70 | 10.90 | 11.65 | 0.00 | - | 5 | 15 | 139.65% |
| MO240510C00039000 | 2024-04-24 10:00AM EDT | 39.00 | 4.24 | 4.05 | 5.75 | 0.00 | - | - | 12 | 102.73% |
| MO240510C00039500 | 2024-04-23 9:47AM EDT | 39.50 | 3.40 | 2.39 | 5.15 | 0.00 | - | - | 2 | 90.63% |
| MO240510C00040000 | 2024-05-02 3:41PM EDT | 40.00 | 4.05 | 3.90 | 4.70 | +1.86 | +84.93% | 35 | 85 | 63.28% |
| MO240510C00041000 | 2024-04-26 3:24PM EDT | 41.00 | 2.54 | 2.91 | 5.00 | 0.00 | - | 1 | 133 | 85.55% |
| MO240510C00041500 | 2024-04-26 2:01PM EDT | 41.50 | 2.43 | 2.07 | 4.50 | 0.00 | - | 168 | 168 | 70.41% |
| MO240510C00042000 | 2024-05-02 11:17AM EDT | 42.00 | 2.09 | 1.62 | 2.34 | -0.01 | -0.48% | 89 | 1,716 | 42.19% |
| MO240510C00042500 | 2024-05-02 1:26PM EDT | 42.50 | 1.54 | 1.50 | 1.72 | -0.01 | -0.65% | 3 | 137 | 29.88% |
| MO240510C00043000 | 2024-05-02 12:34PM EDT | 43.00 | 1.06 | 0.89 | 1.34 | -0.04 | -3.64% | 24 | 756 | 29.20% |
| MO240510C00043500 | 2024-05-02 3:49PM EDT | 43.50 | 0.63 | 0.61 | 0.78 | +0.01 | +1.61% | 68 | 302 | 19.53% |
| MO240510C00044000 | 2024-05-02 3:57PM EDT | 44.00 | 0.35 | 0.37 | 0.40 | -0.01 | -2.78% | 275 | 2,029 | 15.77% |
| MO240510C00044500 | 2024-05-02 3:57PM EDT | 44.50 | 0.15 | 0.16 | 0.19 | -0.07 | -31.82% | 537 | 5,071 | 15.24% |
| MO240510C00045000 | 2024-05-02 3:59PM EDT | 45.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 557 | 5,189 | 15.14% |
| MO240510C00045500 | 2024-05-02 1:11PM EDT | 45.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 90 | 538 | 16.41% |
| MO240510C00046000 | 2024-05-02 10:58AM EDT | 46.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 24 | 747 | 22.27% |
| MO240510C00046500 | 2024-05-02 1:19PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 271 | 147 | 21.09% |
| MO240510C00047000 | 2024-04-30 11:30AM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 604 | 28.91% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 66 | 32.42% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 35.94% |
| MO240510C00050000 | 2024-04-26 2:06PM EDT | 50.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 37.50% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 23 | 42.97% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 47.66% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| MO240510C00055000 | 2024-04-25 10:40AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 56.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 93.75% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 71.88% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 65.63% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 59.38% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 31 | 53.13% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 17 | 50.00% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 50.00% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 46.88% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 42.97% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 25.00% |
| MO240510P00039000 | 2024-05-02 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,468 | 40.23% |
| MO240510P00039500 | 2024-05-02 9:37AM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 51 | 36.72% |
| MO240510P00040000 | 2024-05-02 3:17PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 47 | 231 | 45.31% |
| MO240510P00040500 | 2024-04-29 11:50AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 309 | 29.30% |
| MO240510P00041000 | 2024-05-02 3:11PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 4,453 | 27.54% |
| MO240510P00041500 | 2024-04-26 3:10PM EDT | 41.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 50 | 50 | 32.23% |
| MO240510P00042000 | 2024-05-02 3:17PM EDT | 42.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 173 | 199 | 22.07% |
| MO240510P00042500 | 2024-05-02 10:25AM EDT | 42.50 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 57 | 90 | 18.56% |
| MO240510P00043000 | 2024-05-02 3:59PM EDT | 43.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 17 | 306 | 16.41% |
| MO240510P00043500 | 2024-05-02 3:50PM EDT | 43.50 | 0.22 | 0.17 | 0.19 | -0.05 | -18.52% | 155 | 591 | 14.84% |
| MO240510P00044000 | 2024-05-02 3:56PM EDT | 44.00 | 0.40 | 0.26 | 0.37 | 0.00 | - | 364 | 465 | 13.87% |
| MO240510P00044500 | 2024-05-02 3:45PM EDT | 44.50 | 0.69 | 0.57 | 0.90 | -0.11 | -13.75% | 17 | 26 | 23.15% |
© 2024 Yahoo. All rights reserved.