Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241220C00037500 | 2024-05-03 10:25AM EDT | 37.50 | 6.33 | 5.45 | 6.75 | +0.03 | +0.48% | 1 | 1 | 20.80% |
| MO241220C00040000 | 2024-05-01 9:56AM EDT | 40.00 | 4.60 | 2.79 | 4.50 | 0.00 | - | 1 | 180 | 17.09% |
| MO241220C00042500 | 2024-05-03 11:54AM EDT | 42.50 | 2.59 | 2.56 | 2.74 | -0.30 | -10.38% | 1 | 2,784 | 15.75% |
| MO241220C00045000 | 2024-05-03 3:53PM EDT | 45.00 | 1.51 | 1.16 | 1.53 | -0.16 | -9.58% | 5 | 991 | 15.38% |
| MO241220C00047500 | 2024-05-03 2:26PM EDT | 47.50 | 0.75 | 0.69 | 0.77 | -0.08 | -9.64% | 128 | 572 | 15.19% |
| MO241220C00050000 | 2024-05-03 3:27PM EDT | 50.00 | 0.33 | 0.30 | 0.35 | -0.09 | -21.43% | 10 | 285 | 15.04% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 30.00 | 0.25 | 0.00 | 2.24 | 0.00 | - | - | 30 | 61.67% |
| MO241220P00032500 | 2024-04-30 11:00AM EDT | 32.50 | 0.23 | 0.00 | 0.23 | 0.00 | - | 100 | 100 | 25.00% |
| MO241220P00035000 | 2024-05-03 11:10AM EDT | 35.00 | 0.37 | 0.34 | 0.39 | +0.02 | +5.71% | 2 | 9 | 22.83% |
| MO241220P00037500 | 2024-05-03 1:27PM EDT | 37.50 | 0.70 | 0.64 | 0.69 | +0.07 | +11.11% | 7 | 179 | 21.17% |
| MO241220P00040000 | 2024-05-03 3:53PM EDT | 40.00 | 1.23 | 1.02 | 1.42 | +0.09 | +7.89% | 140 | 393 | 21.63% |
| MO241220P00042500 | 2024-05-03 11:45AM EDT | 42.50 | 2.20 | 2.03 | 2.25 | +0.10 | +4.76% | 5 | 381 | 20.24% |
| MO241220P00045000 | 2024-05-01 2:22PM EDT | 45.00 | 3.35 | 3.40 | 4.55 | 0.00 | - | 303 | 322 | 27.12% |
© 2024 Yahoo. All rights reserved.