Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116C00020000 | 2024-05-02 12:22PM EDT | 20.00 | 23.20 | 23.40 | 24.25 | +1.14 | +5.17% | 1 | 6 | 35.79% |
| MO260116C00022500 | 2024-03-21 2:40PM EDT | 22.50 | 22.11 | 18.35 | 20.05 | 0.00 | - | 15 | 0 | 0.00% |
| MO260116C00025000 | 2024-04-05 9:37AM EDT | 25.00 | 16.50 | 18.85 | 19.35 | 0.00 | - | 30 | 32 | 28.74% |
| MO260116C00027500 | 2024-03-21 2:40PM EDT | 27.50 | 17.14 | 14.30 | 17.15 | 0.00 | - | 20 | 0 | 28.78% |
| MO260116C00030000 | 2024-05-01 10:41AM EDT | 30.00 | 14.00 | 13.95 | 14.35 | 0.00 | - | 65 | 211 | 20.83% |
| MO260116C00032500 | 2024-04-30 11:54AM EDT | 32.50 | 11.50 | 10.70 | 13.10 | 0.00 | - | 4 | 79 | 28.25% |
| MO260116C00035000 | 2024-04-23 1:42PM EDT | 35.00 | 8.31 | 8.80 | 9.50 | 0.00 | - | 131 | 517 | 15.42% |
| MO260116C00037500 | 2024-05-01 12:00PM EDT | 37.50 | 7.05 | 6.80 | 7.65 | 0.00 | - | 49 | 329 | 16.43% |
| MO260116C00040000 | 2024-05-02 10:05AM EDT | 40.00 | 5.13 | 4.95 | 5.20 | -0.11 | -2.10% | 5 | 2,977 | 12.59% |
| MO260116C00042500 | 2024-05-02 10:10AM EDT | 42.50 | 3.70 | 3.55 | 3.85 | -0.10 | -2.63% | 123 | 1,474 | 13.50% |
| MO260116C00045000 | 2024-05-02 12:42PM EDT | 45.00 | 2.62 | 2.39 | 2.74 | -0.10 | -3.68% | 739 | 4,902 | 13.87% |
| MO260116C00047500 | 2024-05-02 1:10PM EDT | 47.50 | 1.79 | 1.63 | 1.91 | -0.08 | -4.28% | 17 | 1,468 | 14.17% |
| MO260116C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 1.35 | 1.12 | 1.28 | +0.10 | +8.00% | 2 | 3,124 | 14.27% |
| MO260116C00052500 | 2024-05-02 12:49PM EDT | 52.50 | 0.81 | 0.73 | 0.82 | +0.01 | +1.25% | 4 | 1,165 | 14.25% |
| MO260116C00055000 | 2024-05-01 2:21PM EDT | 55.00 | 0.52 | 0.44 | 0.64 | 0.00 | - | 1 | 566 | 15.20% |
| MO260116C00060000 | 2024-05-02 11:13AM EDT | 60.00 | 0.35 | 0.15 | 0.35 | +0.09 | +34.62% | 1 | 8,117 | 16.26% |
| MO260116C00065000 | 2024-04-29 3:54PM EDT | 65.00 | 0.16 | 0.05 | 0.41 | 0.00 | - | 3 | 359 | 19.95% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116P00020000 | 2024-04-12 3:57PM EDT | 20.00 | 0.22 | 0.00 | 0.51 | 0.00 | - | 1 | 198 | 41.46% |
| MO260116P00022500 | 2024-04-02 11:23AM EDT | 22.50 | 0.31 | 0.18 | 0.47 | 0.00 | - | 4 | 116 | 35.38% |
| MO260116P00025000 | 2024-05-01 12:39PM EDT | 25.00 | 0.41 | 0.38 | 0.43 | 0.00 | - | 1 | 263 | 29.98% |
| MO260116P00027500 | 2024-04-26 3:42PM EDT | 27.50 | 0.60 | 0.52 | 0.63 | 0.00 | - | 6 | 850 | 28.44% |
| MO260116P00030000 | 2024-05-01 12:39PM EDT | 30.00 | 0.91 | 0.85 | 0.93 | 0.00 | - | 1 | 289 | 27.28% |
| MO260116P00032500 | 2024-05-01 12:08PM EDT | 32.50 | 1.25 | 1.22 | 1.31 | -0.04 | -3.10% | 50 | 798 | 26.05% |
| MO260116P00035000 | 2024-05-01 11:33AM EDT | 35.00 | 1.80 | 1.71 | 1.87 | 0.00 | - | 5 | 1,435 | 25.29% |
| MO260116P00037500 | 2024-05-02 11:25AM EDT | 37.50 | 2.47 | 2.26 | 2.55 | 0.00 | - | 6 | 865 | 24.41% |
| MO260116P00040000 | 2024-05-01 2:41PM EDT | 40.00 | 3.35 | 3.35 | 3.50 | 0.00 | - | 2 | 2,253 | 24.10% |
| MO260116P00042500 | 2024-04-30 12:17PM EDT | 42.50 | 4.53 | 4.50 | 4.70 | -0.07 | -1.52% | 2 | 494 | 24.09% |
| MO260116P00045000 | 2024-05-01 11:06AM EDT | 45.00 | 5.90 | 5.90 | 6.30 | 0.00 | - | 2 | 987 | 25.01% |
| MO260116P00047500 | 2024-05-02 11:28AM EDT | 47.50 | 7.62 | 7.50 | 7.80 | -2.27 | -22.95% | 1 | 598 | 24.76% |
| MO260116P00050000 | 2024-03-21 3:19PM EDT | 50.00 | 9.29 | 9.75 | 12.00 | 0.00 | - | 1 | 159 | 35.71% |
| MO260116P00052500 | 2024-04-23 1:01PM EDT | 52.50 | 12.00 | 11.15 | 11.60 | 0.00 | - | 5 | 130 | 25.92% |
| MO260116P00055000 | 2024-04-22 1:53PM EDT | 55.00 | 14.30 | 13.20 | 13.65 | 0.00 | - | 10 | 47 | 26.46% |
| MO260116P00060000 | 2024-04-29 11:17AM EDT | 60.00 | 17.60 | 17.45 | 19.20 | 0.00 | - | 3 | 127 | 33.82% |
| MO260116P00065000 | 2024-04-29 11:17AM EDT | 65.00 | 21.60 | 20.65 | 23.30 | 0.00 | - | 3 | 106 | 33.15% |
© 2024 Yahoo. All rights reserved.