Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240705C00039000 | 2024-06-14 9:34AM EDT | 39.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240705C00040000 | 2024-06-05 10:31AM EDT | 40.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240705C00042000 | 2024-06-24 9:30AM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240705C00043000 | 2024-06-07 3:20PM EDT | 43.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240705C00043500 | 2024-06-20 10:31AM EDT | 43.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240705C00044000 | 2024-06-27 3:52PM EDT | 44.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MO240705C00044500 | 2024-06-27 3:25PM EDT | 44.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| MO240705C00045000 | 2024-06-27 3:45PM EDT | 45.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| MO240705C00045500 | 2024-06-27 3:53PM EDT | 45.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.39% |
| MO240705C00046000 | 2024-06-27 3:36PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| MO240705C00046500 | 2024-06-27 3:57PM EDT | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 3.13% |
| MO240705C00047000 | 2024-06-27 3:44PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MO240705C00047500 | 2024-06-27 2:59PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MO240705C00048000 | 2024-06-27 2:38PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| MO240705C00048500 | 2024-06-24 11:23AM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO240705C00049000 | 2024-06-25 11:09AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| MO240705C00050000 | 2024-06-27 1:19PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MO240705C00051000 | 2024-06-27 10:37AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MO240705C00052000 | 2024-06-25 10:59AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240705C00053000 | 2024-06-26 11:41AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240705C00054000 | 2024-06-24 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MO240705C00055000 | 2024-06-21 9:44AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MO240705C00056000 | 2024-06-12 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240705P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240705P00036000 | 2024-06-20 3:19PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240705P00037000 | 2024-06-21 10:08AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| MO240705P00038000 | 2024-06-21 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240705P00039000 | 2024-06-24 10:11AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MO240705P00039500 | 2024-06-21 9:54AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240705P00040000 | 2024-06-21 10:49AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO240705P00040500 | 2024-06-21 10:48AM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MO240705P00041000 | 2024-06-24 9:34AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MO240705P00042000 | 2024-06-24 2:35PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MO240705P00042500 | 2024-06-24 2:42PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MO240705P00043000 | 2024-06-27 3:59PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MO240705P00043500 | 2024-06-24 10:00AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MO240705P00044000 | 2024-06-27 3:41PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MO240705P00044500 | 2024-06-27 3:21PM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MO240705P00045000 | 2024-06-27 3:59PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 1.56% |
| MO240705P00045500 | 2024-06-27 3:52PM EDT | 45.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| MO240705P00046000 | 2024-06-27 3:48PM EDT | 46.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MO240705P00046500 | 2024-06-27 1:58PM EDT | 46.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MO240705P00047000 | 2024-06-27 3:43PM EDT | 47.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| MO240705P00048000 | 2024-06-27 9:40AM EDT | 48.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MO240705P00049000 | 2024-05-24 10:27AM EDT | 49.00 | 4.21 | 2.03 | 5.00 | 0.00 | - | 1 | 1 | 103.81% |
© 2024 Yahoo. All rights reserved.