Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240719C00025000 | 2024-06-17 2:03PM EDT | 25.00 | 19.62 | 20.05 | 22.20 | 0.00 | - | 17 | 30 | 135.94% |
| MO240719C00035000 | 2024-06-21 3:28PM EDT | 35.00 | 10.90 | 11.05 | 11.55 | 0.00 | - | 4 | 5 | 95.70% |
| MO240719C00036000 | 2024-06-27 10:13AM EDT | 36.00 | 9.80 | 10.10 | 11.50 | 0.00 | - | - | 9 | 123.44% |
| MO240719C00039000 | 2024-06-27 1:27PM EDT | 39.00 | 6.65 | 6.10 | 7.55 | 0.00 | - | - | 2,512 | 81.05% |
| MO240719C00040000 | 2024-07-05 11:20AM EDT | 40.00 | 5.90 | 5.10 | 6.65 | -0.18 | -2.96% | 5 | 11 | 77.34% |
| MO240719C00042500 | 2024-06-28 11:24AM EDT | 42.50 | 3.20 | 3.60 | 3.75 | 0.00 | - | 1 | 148 | 34.77% |
| MO240719C00043000 | 2024-07-05 10:10AM EDT | 43.00 | 2.95 | 2.53 | 3.80 | -0.55 | -15.71% | 30 | 3 | 55.27% |
| MO240719C00043500 | 2024-07-05 10:08AM EDT | 43.50 | 2.44 | 2.41 | 2.82 | +0.17 | +7.49% | 1 | 24 | 30.96% |
| MO240719C00044000 | 2024-06-25 3:31PM EDT | 44.00 | 2.88 | 2.03 | 2.88 | 0.00 | - | - | 1 | 47.71% |
| MO240719C00044500 | 2024-07-01 12:02PM EDT | 44.50 | 1.61 | 1.52 | 2.35 | 0.00 | - | 2 | 39 | 41.31% |
| MO240719C00045000 | 2024-07-05 2:41PM EDT | 45.00 | 1.15 | 1.13 | 1.43 | -0.06 | -4.96% | 12 | 4,780 | 22.07% |
| MO240719C00045500 | 2024-07-05 3:56PM EDT | 45.50 | 0.87 | 0.86 | 0.93 | +0.08 | +10.13% | 84 | 242 | 16.85% |
| MO240719C00046000 | 2024-07-05 3:55PM EDT | 46.00 | 0.55 | 0.55 | 0.58 | +0.03 | +5.77% | 219 | 311 | 15.24% |
| MO240719C00046500 | 2024-07-05 3:59PM EDT | 46.50 | 0.31 | 0.29 | 0.33 | +0.05 | +19.23% | 187 | 564 | 14.50% |
| MO240719C00047000 | 2024-07-05 3:54PM EDT | 47.00 | 0.15 | 0.14 | 0.17 | +0.01 | +7.14% | 231 | 564 | 14.16% |
| MO240719C00047500 | 2024-07-05 3:41PM EDT | 47.50 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 31 | 3,600 | 14.06% |
| MO240719C00048000 | 2024-07-05 3:18PM EDT | 48.00 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 9 | 333 | 17.29% |
| MO240719C00048500 | 2024-07-01 10:46AM EDT | 48.50 | 0.04 | 0.02 | 0.33 | 0.00 | - | 2 | 69 | 32.42% |
| MO240719C00049000 | 2024-07-05 11:58AM EDT | 49.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 281 | 18.75% |
| MO240719C00049500 | 2024-07-01 12:28PM EDT | 49.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 209 | 43 | 21.49% |
| MO240719C00050000 | 2024-07-05 9:46AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 1,565 | 23.83% |
| MO240719C00052500 | 2024-06-21 10:15AM EDT | 52.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 5 | 95 | 46.29% |
| MO240719C00055000 | 2024-07-01 1:51PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 407 | 39.06% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240719P00035000 | 2024-07-01 2:40PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 116 | 54.69% |
| MO240719P00036000 | 2024-06-28 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 27 | 50.00% |
| MO240719P00037000 | 2024-07-01 11:16AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 20 | 48.44% |
| MO240719P00037500 | 2024-07-05 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 149 | 50.00% |
| MO240719P00039000 | 2024-07-05 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 2,607 | 41.41% |
| MO240719P00040000 | 2024-07-05 3:43PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 23 | 285 | 38.67% |
| MO240719P00040500 | 2024-07-05 9:30AM EDT | 40.50 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 4 | 202 | 35.55% |
| MO240719P00041000 | 2024-07-05 9:30AM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 111 | 32.81% |
| MO240719P00041500 | 2024-07-02 2:04PM EDT | 41.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 30 | 265 | 29.88% |
| MO240719P00042000 | 2024-07-05 11:59AM EDT | 42.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 212 | 28.52% |
| MO240719P00042500 | 2024-07-05 3:53PM EDT | 42.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 116 | 603 | 24.22% |
| MO240719P00043000 | 2024-07-05 9:46AM EDT | 43.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 13 | 12 | 22.46% |
| MO240719P00043500 | 2024-07-01 3:27PM EDT | 43.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 2 | 21.29% |
| MO240719P00044000 | 2024-07-01 3:27PM EDT | 44.00 | 0.08 | 0.03 | 0.05 | +0.01 | +14.29% | 150 | 51 | 17.19% |
| MO240719P00044500 | 2024-07-05 1:01PM EDT | 44.50 | 0.09 | 0.03 | 0.09 | -0.03 | -25.00% | 1 | 102 | 16.50% |
| MO240719P00045000 | 2024-07-05 3:24PM EDT | 45.00 | 0.15 | 0.11 | 0.14 | -0.02 | -11.76% | 125 | 5,116 | 14.94% |
| MO240719P00045500 | 2024-07-05 3:50PM EDT | 45.50 | 0.24 | 0.20 | 0.24 | -0.10 | -29.41% | 66 | 555 | 13.97% |
| MO240719P00046000 | 2024-07-05 2:43PM EDT | 46.00 | 0.47 | 0.37 | 0.41 | -0.01 | -2.08% | 293 | 306 | 13.23% |
| MO240719P00046500 | 2024-07-03 10:38AM EDT | 46.50 | 0.81 | 0.62 | 0.65 | 0.00 | - | 2 | 295 | 12.06% |
| MO240719P00047000 | 2024-07-03 10:05AM EDT | 47.00 | 0.96 | 0.82 | 1.51 | 0.00 | - | 3 | 513 | 28.42% |
| MO240719P00047500 | 2024-07-02 12:13PM EDT | 47.50 | 1.46 | 1.34 | 1.56 | 0.00 | - | 9 | 227 | 17.77% |
| MO240719P00048000 | 2024-06-25 9:57AM EDT | 48.00 | 1.63 | 1.83 | 2.02 | 0.00 | - | - | 0 | 19.53% |
| MO240719P00048500 | 2024-06-28 10:22AM EDT | 48.50 | 2.96 | 1.80 | 2.52 | 0.00 | - | 14 | 4 | 22.85% |
| MO240719P00050000 | 2024-06-27 2:01PM EDT | 50.00 | 4.70 | 2.77 | 5.00 | 0.00 | - | 20 | 51 | 71.88% |
| MO240719P00060000 | 2024-06-06 10:49AM EDT | 60.00 | 14.15 | 11.50 | 14.00 | 0.00 | - | - | 0 | 76.37% |
© 2024 Yahoo. All rights reserved.