Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712C00043000 | 2024-06-17 1:27PM EDT | 43.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MO240712C00044000 | 2024-06-21 11:43AM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 0.00% |
| MO240712C00045000 | 2024-06-27 3:59PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 156 | 281 | 0.00% |
| MO240712C00046000 | 2024-06-27 2:51PM EDT | 46.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 169 | 525 | 1.56% |
| MO240712C00047000 | 2024-06-27 3:24PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 422 | 6.25% |
| MO240712C00048000 | 2024-06-27 3:27PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 6.25% |
| MO240712C00049000 | 2024-06-27 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 12.50% |
| MO240712C00050000 | 2024-06-25 10:44AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 171 | 12.50% |
| MO240712C00051000 | 2024-06-21 2:51PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 12.50% |
| MO240712C00052000 | 2024-06-21 2:54PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 12.50% |
| MO240712C00053000 | 2024-06-25 2:33PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 25.00% |
| MO240712C00055000 | 2024-06-25 2:23PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| MO240712C00056000 | 2024-06-25 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| MO240712P00036000 | 2024-06-26 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 220 | 25.00% |
| MO240712P00037000 | 2024-06-26 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| MO240712P00038000 | 2024-06-26 10:44AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 109 | 25.00% |
| MO240712P00039000 | 2024-06-27 10:33AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 148 | 25.00% |
| MO240712P00040000 | 2024-06-25 11:03AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 94 | 12.50% |
| MO240712P00041000 | 2024-06-25 3:29PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 211 | 12.50% |
| MO240712P00042000 | 2024-06-27 10:29AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 12.50% |
| MO240712P00043000 | 2024-06-27 3:59PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 91 | 6.25% |
| MO240712P00044000 | 2024-06-27 3:27PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| MO240712P00045000 | 2024-06-27 3:43PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 73 | 233 | 1.56% |
| MO240712P00046000 | 2024-06-27 3:00PM EDT | 46.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 198 | 0.00% |
| MO240712P00047000 | 2024-06-27 2:10PM EDT | 47.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.