Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620C00020000 | 2024-04-02 9:50AM EDT | 20.00 | 23.61 | 23.65 | 24.40 | 0.00 | - | 1 | 1 | 49.81% |
| MO250620C00022500 | 2024-02-09 4:03PM EDT | 22.50 | 17.66 | 17.05 | 21.90 | 0.00 | - | - | 1 | 43.31% |
| MO250620C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 16.18 | 18.65 | 19.30 | 0.00 | - | 1 | 9 | 35.40% |
| MO250620C00027500 | 2024-04-02 10:25AM EDT | 27.50 | 16.00 | 16.15 | 16.95 | 0.00 | - | - | 5 | 33.03% |
| MO250620C00030000 | 2024-04-12 10:29AM EDT | 30.00 | 11.50 | 14.10 | 15.45 | 0.00 | - | 178 | 230 | 39.67% |
| MO250620C00032500 | 2024-03-19 1:50PM EDT | 32.50 | 12.00 | 6.65 | 10.05 | 0.00 | - | 2 | 0 | 0.00% |
| MO250620C00035000 | 2024-04-24 11:11AM EDT | 35.00 | 8.30 | 8.65 | 9.35 | 0.00 | - | 1 | 50 | 17.77% |
| MO250620C00037500 | 2024-04-30 9:53AM EDT | 37.50 | 6.65 | 5.60 | 8.60 | 0.00 | - | 1 | 400 | 27.28% |
| MO250620C00040000 | 2024-04-23 9:49AM EDT | 40.00 | 4.25 | 4.20 | 5.00 | 0.00 | - | 7 | 1,156 | 14.41% |
| MO250620C00042500 | 2024-05-01 11:06AM EDT | 42.50 | 3.45 | 2.99 | 3.45 | 0.00 | - | 4 | 827 | 14.55% |
| MO250620C00045000 | 2024-05-01 2:01PM EDT | 45.00 | 2.16 | 1.89 | 2.31 | 0.00 | - | 28 | 3,130 | 14.88% |
| MO250620C00047500 | 2024-05-01 3:55PM EDT | 47.50 | 1.27 | 1.17 | 1.39 | 0.00 | - | 5 | 1,756 | 14.53% |
| MO250620C00050000 | 2024-05-01 2:48PM EDT | 50.00 | 0.82 | 0.72 | 0.83 | 0.00 | - | 18 | 2,413 | 14.60% |
| MO250620C00052500 | 2024-05-01 12:42PM EDT | 52.50 | 0.50 | 0.41 | 0.48 | 0.00 | - | 12 | 151 | 14.70% |
| MO250620C00055000 | 2024-05-01 10:45AM EDT | 55.00 | 0.27 | 0.22 | 0.34 | 0.00 | - | 27 | 770 | 15.67% |
| MO250620C00060000 | 2024-03-25 11:14AM EDT | 60.00 | 0.15 | 0.05 | 0.31 | 0.00 | - | 1 | 1 | 19.46% |
| MO250620C00065000 | 2024-04-26 10:55AM EDT | 65.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 26 | 41 | 20.95% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620P00022500 | 2024-04-02 10:32AM EDT | 22.50 | 0.20 | 0.00 | 0.39 | 0.00 | - | 8 | 156 | 41.50% |
| MO250620P00025000 | 2024-04-17 3:40PM EDT | 25.00 | 0.33 | 0.02 | 0.49 | 0.00 | - | 3 | 714 | 37.92% |
| MO250620P00030000 | 2024-04-19 11:29AM EDT | 30.00 | 0.66 | 0.38 | 0.46 | 0.00 | - | 10 | 272 | 27.20% |
| MO250620P00032500 | 2024-04-30 3:20PM EDT | 32.50 | 0.70 | 0.61 | 0.70 | 0.00 | - | 1 | 1,461 | 25.64% |
| MO250620P00035000 | 2024-05-01 10:03AM EDT | 35.00 | 1.04 | 1.00 | 1.08 | 0.00 | - | 5 | 2,874 | 24.50% |
| MO250620P00037500 | 2024-05-01 11:47AM EDT | 37.50 | 1.59 | 1.50 | 1.69 | 0.00 | - | 208 | 1,215 | 23.99% |
| MO250620P00040000 | 2024-05-02 9:37AM EDT | 40.00 | 2.47 | 2.09 | 2.54 | +0.22 | +9.78% | 31 | 1,181 | 23.72% |
| MO250620P00042500 | 2024-05-02 9:37AM EDT | 42.50 | 3.45 | 2.76 | 3.75 | -0.05 | -1.43% | 30 | 367 | 24.17% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 45.00 | 6.35 | 4.65 | 4.90 | 0.00 | - | 14 | 2,600 | 23.04% |
| MO250620P00047500 | 2024-04-08 9:45AM EDT | 47.50 | 8.20 | 6.25 | 6.75 | 0.00 | - | 4 | 641 | 24.55% |
| MO250620P00050000 | 2024-03-25 12:14PM EDT | 50.00 | 9.10 | 6.90 | 10.55 | 0.00 | - | 4 | 6 | 35.86% |
| MO250620P00052500 | 2024-03-20 3:04PM EDT | 52.50 | 10.70 | 9.50 | 14.45 | 0.00 | - | 2 | 12 | 47.25% |
| MO250620P00055000 | 2024-03-21 11:29AM EDT | 55.00 | 12.70 | 12.00 | 16.50 | 0.00 | - | 2 | 2 | 48.30% |
| MO250620P00060000 | 2024-04-29 3:38PM EDT | 60.00 | 17.21 | 14.60 | 19.50 | 0.00 | - | 3 | 9 | 43.04% |
| MO250620P00065000 | 2024-03-20 9:41AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.