Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00020000 | 2024-05-01 10:04AM EDT | 20.00 | 24.08 | 23.50 | 25.80 | 0.00 | - | 1 | 2 | 93.26% |
| MO240920C00022500 | 2024-03-21 3:54PM EDT | 22.50 | 22.40 | 18.65 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| MO240920C00027500 | 2024-04-02 1:22PM EDT | 27.50 | 15.77 | 16.25 | 18.25 | 0.00 | - | - | 2 | 63.33% |
| MO240920C00030000 | 2024-04-02 10:44AM EDT | 30.00 | 13.40 | 13.40 | 14.30 | 0.00 | - | 1 | 2 | 42.68% |
| MO240920C00032500 | 2024-04-17 10:40AM EDT | 32.50 | 8.80 | 11.55 | 12.60 | 0.00 | - | 1 | 3 | 51.66% |
| MO240920C00035000 | 2024-04-16 11:44AM EDT | 35.00 | 6.30 | 8.80 | 10.10 | 0.00 | - | 7 | 44 | 42.73% |
| MO240920C00037500 | 2024-05-01 9:56AM EDT | 37.50 | 6.70 | 5.35 | 8.70 | 0.00 | - | 50 | 456 | 47.56% |
| MO240920C00040000 | 2024-05-01 11:14AM EDT | 40.00 | 4.60 | 2.62 | 4.55 | +0.20 | +4.55% | 1 | 956 | 18.70% |
| MO240920C00042500 | 2024-05-02 2:58PM EDT | 42.50 | 2.58 | 2.24 | 2.72 | +0.05 | +1.98% | 132 | 4,228 | 17.62% |
| MO240920C00045000 | 2024-05-02 3:43PM EDT | 45.00 | 1.14 | 1.13 | 1.17 | 0.00 | - | 784 | 10,532 | 14.77% |
| MO240920C00047500 | 2024-05-02 3:44PM EDT | 47.50 | 0.45 | 0.40 | 0.45 | +0.02 | +4.65% | 1,311 | 6,037 | 14.50% |
| MO240920C00050000 | 2024-05-02 3:20PM EDT | 50.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 34 | 1,698 | 15.04% |
| MO240920C00052500 | 2024-05-01 1:21PM EDT | 52.50 | 0.08 | 0.02 | 0.00 | 0.00 | - | 30 | 555 | 6.25% |
| MO240920C00055000 | 2024-04-22 3:53PM EDT | 55.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 9 | 239 | 18.16% |
| MO240920C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 28 | 24.51% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00020000 | 2024-04-30 10:47AM EDT | 20.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 51.17% |
| MO240920P00022500 | 2024-04-26 9:45AM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 49.61% |
| MO240920P00025000 | 2024-04-10 10:48AM EDT | 25.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | 1 | 5 | 56.84% |
| MO240920P00027500 | 2024-04-10 12:48PM EDT | 27.50 | 0.07 | 0.00 | 0.36 | 0.00 | - | 1 | 3 | 51.90% |
| MO240920P00030000 | 2024-05-02 10:39AM EDT | 30.00 | 0.03 | 0.03 | 0.05 | -0.25 | -89.29% | 1 | 369 | 30.08% |
| MO240920P00032500 | 2024-05-02 3:10PM EDT | 32.50 | 0.08 | 0.03 | 0.10 | -0.02 | -20.00% | 10 | 369 | 27.54% |
| MO240920P00035000 | 2024-05-02 2:17PM EDT | 35.00 | 0.17 | 0.15 | 0.19 | -0.02 | -10.53% | 1 | 1,696 | 25.00% |
| MO240920P00037500 | 2024-05-02 3:10PM EDT | 37.50 | 0.33 | 0.29 | 0.39 | -0.03 | -8.33% | 16 | 3,066 | 23.07% |
| MO240920P00040000 | 2024-05-02 3:49PM EDT | 40.00 | 0.75 | 0.71 | 0.76 | -0.02 | -2.60% | 39 | 7,675 | 21.17% |
| MO240920P00042500 | 2024-05-02 3:28PM EDT | 42.50 | 1.49 | 1.51 | 1.58 | -0.11 | -6.88% | 480 | 3,191 | 20.95% |
| MO240920P00045000 | 2024-05-01 2:37PM EDT | 45.00 | 2.83 | 2.62 | 4.70 | 0.00 | - | 15 | 2,290 | 37.90% |
| MO240920P00047500 | 2024-04-09 12:27PM EDT | 47.50 | 6.45 | 4.05 | 5.50 | 0.00 | - | 5 | 322 | 30.57% |
| MO240920P00050000 | 2024-04-25 11:32AM EDT | 50.00 | 7.80 | 5.05 | 8.75 | 0.00 | - | 2 | 60 | 44.80% |
| MO240920P00052500 | 2024-04-03 3:01PM EDT | 52.50 | 10.97 | 8.35 | 9.75 | 0.00 | - | 2 | 17 | 35.11% |
| MO240920P00055000 | 2024-04-04 2:30PM EDT | 55.00 | 13.95 | 11.00 | 12.05 | 0.00 | - | 1 | 77 | 37.57% |
| MO240920P00060000 | 2024-04-11 10:08AM EDT | 60.00 | 18.85 | 15.70 | 16.90 | 0.00 | - | 40 | 41 | 43.85% |
© 2024 Yahoo. All rights reserved.