Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117C00020000 | 2024-04-19 3:39PM EDT | 20.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO250117C00022500 | 2024-04-04 2:58PM EDT | 22.50 | 19.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO250117C00025000 | 2024-04-17 11:06AM EDT | 25.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO250117C00027500 | 2024-04-22 10:27AM EDT | 27.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO250117C00030000 | 2024-04-17 11:04AM EDT | 30.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MO250117C00032500 | 2024-04-17 11:01AM EDT | 32.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO250117C00035000 | 2024-04-23 3:19PM EDT | 35.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| MO250117C00037500 | 2024-04-23 3:42PM EDT | 37.50 | 5.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO250117C00040000 | 2024-04-24 3:26PM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MO250117C00042500 | 2024-04-24 2:41PM EDT | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| MO250117C00045000 | 2024-04-24 3:58PM EDT | 45.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| MO250117C00047500 | 2024-04-24 2:51PM EDT | 47.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| MO250117C00050000 | 2024-04-24 10:26AM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MO250117C00052500 | 2024-04-24 1:49PM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO250117C00055000 | 2024-04-22 3:49PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MO250117C00057500 | 2024-04-18 1:10PM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| MO250117C00060000 | 2024-04-24 11:00AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MO250117C00065000 | 2024-04-11 2:00PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MO250117C00070000 | 2024-04-24 10:59AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117P00022500 | 2024-04-17 9:45AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO250117P00025000 | 2024-04-17 2:24PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MO250117P00027500 | 2024-04-23 3:21PM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| MO250117P00030000 | 2024-04-24 3:53PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MO250117P00032500 | 2024-04-23 11:19AM EDT | 32.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MO250117P00035000 | 2024-04-23 12:53PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| MO250117P00037500 | 2024-04-24 3:47PM EDT | 37.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 3.13% |
| MO250117P00040000 | 2024-04-24 1:12PM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| MO250117P00042500 | 2024-04-24 3:40PM EDT | 42.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| MO250117P00045000 | 2024-04-22 2:04PM EDT | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO250117P00047500 | 2024-04-24 3:40PM EDT | 47.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO250117P00050000 | 2024-04-23 2:08PM EDT | 50.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO250117P00052500 | 2024-04-17 11:41AM EDT | 52.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO250117P00055000 | 2024-04-22 1:56PM EDT | 55.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO250117P00057500 | 2023-11-13 3:24PM EDT | 57.50 | 18.85 | 16.75 | 17.50 | 0.00 | - | 200 | 119 | 48.71% |
| MO250117P00060000 | 2024-04-19 10:31AM EDT | 60.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO250117P00065000 | 2024-04-24 2:20PM EDT | 65.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO250117P00070000 | 2024-04-03 2:52PM EDT | 70.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.