Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00022500 | 2024-04-10 11:39AM EDT | 22.50 | 19.25 | 21.50 | 21.65 | 0.00 | - | - | 1 | 204.69% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 30.00 | 12.30 | 13.95 | 14.15 | 0.00 | - | 30 | 22 | 124.61% |
| MO240517C00032500 | 2024-04-19 3:38PM EDT | 32.50 | 9.85 | 11.50 | 11.65 | 0.00 | - | 20 | 0 | 105.08% |
| MO240517C00034000 | 2024-04-26 3:32PM EDT | 34.00 | 9.45 | 10.00 | 10.15 | 0.00 | - | 1 | 1 | 92.38% |
| MO240517C00035000 | 2024-04-24 2:34PM EDT | 35.00 | 8.05 | 9.00 | 9.15 | 0.00 | - | 4 | 16 | 84.08% |
| MO240517C00037500 | 2024-04-19 11:10AM EDT | 37.50 | 4.52 | 6.15 | 6.70 | 0.00 | - | 1 | 18 | 52.93% |
| MO240517C00039000 | 2024-04-23 9:53AM EDT | 39.00 | 4.00 | 5.05 | 5.15 | 0.00 | - | - | 2 | 53.03% |
| MO240517C00040000 | 2024-05-02 12:51PM EDT | 40.00 | 4.06 | 4.05 | 4.35 | 0.00 | - | 10 | 806 | 55.76% |
| MO240517C00040500 | 2024-04-25 10:21AM EDT | 40.50 | 2.67 | 3.55 | 3.70 | 0.00 | - | - | 8 | 45.02% |
| MO240517C00041000 | 2024-04-29 11:23AM EDT | 41.00 | 2.84 | 3.05 | 3.85 | 0.00 | - | 2 | 21 | 50.00% |
| MO240517C00041500 | 2024-04-24 9:36AM EDT | 41.50 | 1.61 | 2.50 | 2.78 | 0.00 | - | - | 4 | 38.97% |
| MO240517C00042000 | 2024-05-02 3:50PM EDT | 42.00 | 2.00 | 2.06 | 2.21 | 0.00 | - | 15 | 232 | 31.64% |
| MO240517C00042500 | 2024-05-03 9:31AM EDT | 42.50 | 1.97 | 1.63 | 1.72 | +0.39 | +24.68% | 1 | 9,120 | 27.10% |
| MO240517C00043000 | 2024-05-02 3:29PM EDT | 43.00 | 1.35 | 1.19 | 1.38 | 0.00 | - | 135 | 617 | 26.76% |
| MO240517C00043500 | 2024-05-02 2:33PM EDT | 43.50 | 1.02 | 0.78 | 0.90 | 0.00 | - | 179 | 886 | 21.29% |
| MO240517C00044000 | 2024-05-03 9:33AM EDT | 44.00 | 0.48 | 0.49 | 0.57 | -0.04 | -7.69% | 11 | 1,716 | 18.99% |
| MO240517C00044500 | 2024-05-02 3:57PM EDT | 44.50 | 0.32 | 0.26 | 0.34 | 0.00 | - | 176 | 943 | 17.82% |
| MO240517C00045000 | 2024-05-03 9:35AM EDT | 45.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 20 | 11,550 | 16.41% |
| MO240517C00045500 | 2024-05-02 10:14AM EDT | 45.50 | 0.09 | 0.04 | 0.08 | 0.00 | - | 2 | 936 | 15.82% |
| MO240517C00046000 | 2024-05-02 3:54PM EDT | 46.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 820 | 16.02% |
| MO240517C00046500 | 2024-05-01 10:55AM EDT | 46.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 53 | 29.00% |
| MO240517C00047000 | 2024-05-02 9:30AM EDT | 47.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 167 | 22.27% |
| MO240517C00047500 | 2024-05-01 2:52PM EDT | 47.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 3 | 667 | 30.96% |
| MO240517C00050000 | 2024-04-29 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 223 | 12.50% |
| MO240517C00055000 | 2024-04-05 12:27PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 45.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00025000 | 2024-04-11 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| MO240517P00030000 | 2024-04-11 9:53AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MO240517P00035000 | 2024-04-26 1:36PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 204 | 107 | 46.09% |
| MO240517P00036000 | 2024-04-24 12:55PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.03 | -42.86% | 4 | 280 | 40.63% |
| MO240517P00036500 | 2024-04-24 12:55PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 160 | 25.00% |
| MO240517P00037000 | 2024-04-24 12:56PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.05 | -45.45% | 4 | 250 | 39.06% |
| MO240517P00037500 | 2024-05-03 9:30AM EDT | 37.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 741 | 36.72% |
| MO240517P00038000 | 2024-04-24 3:17PM EDT | 38.00 | 0.01 | 0.01 | 0.00 | -0.02 | -66.67% | 4 | 262 | 12.50% |
| MO240517P00038500 | 2024-04-25 12:38PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 180 | 12.50% |
| MO240517P00039000 | 2024-04-29 10:21AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.02 | -40.00% | 4 | 97 | 28.52% |
| MO240517P00039500 | 2024-04-30 12:55PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 961 | 12.50% |
| MO240517P00040000 | 2024-05-02 9:43AM EDT | 40.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 6,557 | 32.62% |
| MO240517P00040500 | 2024-04-30 10:11AM EDT | 40.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 101 | 118 | 29.20% |
| MO240517P00041000 | 2024-05-02 11:27AM EDT | 41.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 1 | 201 | 28.13% |
| MO240517P00041500 | 2024-05-01 9:53AM EDT | 41.50 | 0.07 | 0.03 | 0.05 | 0.00 | - | 6 | 322 | 18.07% |
| MO240517P00042000 | 2024-05-03 9:38AM EDT | 42.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 143 | 367 | 16.21% |
| MO240517P00042500 | 2024-05-02 3:21PM EDT | 42.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 26 | 6,105 | 13.87% |
| MO240517P00043000 | 2024-05-03 9:41AM EDT | 43.00 | 0.15 | 0.12 | 0.15 | -0.04 | -21.05% | 1 | 522 | 12.31% |
| MO240517P00043500 | 2024-05-02 3:31PM EDT | 43.50 | 0.28 | 0.22 | 0.37 | 0.00 | - | 9 | 685 | 14.11% |
| MO240517P00044000 | 2024-05-03 9:39AM EDT | 44.00 | 0.44 | 0.40 | 0.48 | -0.09 | -16.98% | 146 | 688 | 10.11% |
| MO240517P00044500 | 2024-05-02 2:33PM EDT | 44.50 | 0.63 | 0.67 | 0.74 | 0.00 | - | 39 | 337 | 5.86% |
| MO240517P00045000 | 2024-05-02 12:10PM EDT | 45.00 | 1.14 | 1.04 | 1.21 | 0.00 | - | 52 | 200 | 0.00% |
| MO240517P00045500 | 2024-04-29 3:41PM EDT | 45.50 | 1.83 | 1.48 | 1.63 | 0.00 | - | 64 | 114 | 0.00% |
| MO240517P00047500 | 2024-04-10 2:51PM EDT | 47.50 | 5.80 | 3.10 | 3.55 | 0.00 | - | 120 | 0 | 0.00% |
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 50.00 | 6.11 | 6.15 | 8.40 | 0.00 | - | - | 1 | 86.33% |
| MO240517P00055000 | 2024-03-22 10:15AM EDT | 55.00 | 11.60 | 11.90 | 14.55 | 0.00 | - | 5 | 0 | 152.10% |
| MO240517P00060000 | 2024-03-19 2:55PM EDT | 60.00 | 16.46 | 16.15 | 18.80 | 0.00 | - | 2 | 0 | 152.25% |
© 2024 Yahoo. All rights reserved.