Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621C00022500 | 2024-04-10 10:00AM EDT | 22.50 | 19.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621C00025000 | 2024-04-23 11:34AM EDT | 25.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| MO240621C00027500 | 2024-03-21 2:39PM EDT | 27.50 | 17.45 | 14.55 | 14.90 | 0.00 | - | 18 | 0 | 0.00% |
| MO240621C00030000 | 2024-04-16 9:50AM EDT | 30.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO240621C00032500 | 2024-03-21 2:39PM EDT | 32.50 | 12.42 | 9.75 | 11.75 | 0.00 | - | 8 | 0 | 52.34% |
| MO240621C00035000 | 2024-04-12 11:33AM EDT | 35.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MO240621C00037500 | 2024-04-23 11:34AM EDT | 37.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240621C00040000 | 2024-04-24 3:42PM EDT | 40.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MO240621C00042500 | 2024-04-24 3:47PM EDT | 42.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| MO240621C00045000 | 2024-04-24 3:58PM EDT | 45.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 3.13% |
| MO240621C00047500 | 2024-04-24 3:34PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| MO240621C00050000 | 2024-04-24 2:58PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MO240621C00052500 | 2024-04-23 10:06AM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO240621C00055000 | 2024-04-23 1:23PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MO240621C00060000 | 2024-04-09 11:38AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MO240621C00065000 | 2024-03-26 1:29PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240621C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621P00022500 | 2024-04-02 11:45AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO240621P00025000 | 2024-04-12 12:42PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240621P00027500 | 2024-04-01 11:30AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240621P00030000 | 2024-04-22 12:34PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240621P00032500 | 2024-04-22 11:44AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MO240621P00035000 | 2024-04-24 2:44PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MO240621P00037500 | 2024-04-24 3:51PM EDT | 37.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 6.25% |
| MO240621P00040000 | 2024-04-24 3:52PM EDT | 40.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MO240621P00042500 | 2024-04-24 3:46PM EDT | 42.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.78% |
| MO240621P00045000 | 2024-04-24 11:37AM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621P00047500 | 2024-04-22 12:16PM EDT | 47.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621P00050000 | 2024-04-03 9:37AM EDT | 50.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MO240621P00052500 | 2024-04-15 2:08PM EDT | 52.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621P00055000 | 2024-03-28 10:20AM EDT | 55.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO240621P00060000 | 2024-03-26 9:34AM EDT | 60.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO240621P00065000 | 2024-04-03 9:37AM EDT | 65.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621P00070000 | 2024-01-03 11:06AM EDT | 70.00 | 28.70 | 28.35 | 29.55 | 0.00 | - | 2 | 123 | 116.31% |
© 2024 Yahoo. All rights reserved.