Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531C00030000 | 2024-04-30 2:20PM EDT | 30.00 | 14.10 | 12.65 | 15.00 | 0.00 | - | 1 | 5 | 128.32% |
| MO240531C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 12.00 | 11.15 | 12.80 | 0.00 | - | 1 | 1 | 104.25% |
| MO240531C00035000 | 2024-04-26 9:32AM EDT | 35.00 | 9.00 | 8.95 | 10.70 | 0.00 | - | 1 | 1 | 83.30% |
| MO240531C00039000 | 2024-04-24 3:21PM EDT | 39.00 | 4.28 | 3.45 | 6.15 | 0.00 | - | - | 5 | 64.06% |
| MO240531C00040000 | 2024-04-29 12:24PM EDT | 40.00 | 3.90 | 3.75 | 5.85 | 0.00 | - | 5 | 7 | 73.19% |
| MO240531C00041000 | 2024-04-26 11:19AM EDT | 41.00 | 2.52 | 3.10 | 5.25 | 0.00 | - | 1 | 36 | 73.49% |
| MO240531C00042000 | 2024-04-30 11:36AM EDT | 42.00 | 2.20 | 1.25 | 2.91 | 0.00 | - | 4 | 68 | 35.50% |
| MO240531C00043000 | 2024-05-01 12:48PM EDT | 43.00 | 1.52 | 1.14 | 1.73 | -0.03 | -1.94% | 2 | 420 | 23.63% |
| MO240531C00044000 | 2024-05-02 3:07PM EDT | 44.00 | 0.78 | 0.78 | 0.84 | -0.13 | -14.29% | 111 | 698 | 16.90% |
| MO240531C00045000 | 2024-05-02 2:45PM EDT | 45.00 | 0.30 | 0.32 | 0.37 | -0.01 | -3.23% | 39 | 712 | 15.24% |
| MO240531C00046000 | 2024-05-02 3:09PM EDT | 46.00 | 0.17 | 0.11 | 0.15 | +0.02 | +13.33% | 63 | 484 | 15.04% |
| MO240531C00047000 | 2024-04-30 2:44PM EDT | 47.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 12 | 18 | 16.60% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00036000 | 2024-04-18 2:13PM EDT | 36.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 39 | 83.55% |
| MO240531P00037000 | 2024-04-26 10:55AM EDT | 37.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 76.27% |
| MO240531P00038000 | 2024-04-26 12:55PM EDT | 38.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 4 | 11 | 68.90% |
| MO240531P00039000 | 2024-04-29 11:01AM EDT | 39.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 5 | 119 | 61.67% |
| MO240531P00040000 | 2024-04-30 10:12AM EDT | 40.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 10 | 30 | 21.49% |
| MO240531P00041000 | 2024-05-01 3:20PM EDT | 41.00 | 0.08 | 0.04 | 0.32 | 0.00 | - | 5 | 102 | 26.81% |
| MO240531P00042000 | 2024-05-02 3:01PM EDT | 42.00 | 0.14 | 0.12 | 0.48 | +0.01 | +7.69% | 25 | 234 | 24.90% |
| MO240531P00043000 | 2024-05-02 2:05PM EDT | 43.00 | 0.35 | 0.26 | 0.33 | +0.03 | +9.38% | 15 | 103 | 14.41% |
| MO240531P00044000 | 2024-05-02 3:52PM EDT | 44.00 | 0.72 | 0.61 | 0.67 | +0.08 | +12.50% | 95 | 412 | 13.14% |
| MO240531P00045000 | 2024-05-01 3:17PM EDT | 45.00 | 1.22 | 0.71 | 1.98 | 0.00 | - | 103 | 104 | 27.76% |
| MO240531P00046000 | 2024-04-29 9:41AM EDT | 46.00 | 2.44 | 1.03 | 2.32 | 0.00 | - | 1 | 1 | 19.48% |
| MO240531P00049000 | 2024-04-16 12:01PM EDT | 49.00 | 8.05 | 4.55 | 5.20 | 0.00 | - | - | 0 | 29.20% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 50.00 | 8.17 | 5.85 | 7.75 | 0.00 | - | - | 0 | 52.73% |
© 2024 Yahoo. All rights reserved.