Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00032000 | 2024-04-04 3:09PM EDT | 32.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240426C00034000 | 2024-04-15 3:03PM EDT | 34.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240426C00036000 | 2024-04-25 9:47AM EDT | 36.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240426C00037000 | 2024-04-17 12:19PM EDT | 37.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240426C00038000 | 2024-03-21 3:50PM EDT | 38.00 | 6.95 | 3.35 | 5.05 | 0.00 | - | 2 | 0 | 0.00% |
| MO240426C00038500 | 2024-04-25 1:26PM EDT | 38.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240426C00039000 | 2024-04-24 2:33PM EDT | 39.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO240426C00039500 | 2024-04-18 9:38AM EDT | 39.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240426C00040000 | 2024-04-25 10:55AM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240426C00040500 | 2024-04-25 3:59PM EDT | 40.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MO240426C00041000 | 2024-04-25 10:12AM EDT | 41.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MO240426C00041500 | 2024-04-25 1:42PM EDT | 41.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MO240426C00042000 | 2024-04-25 3:59PM EDT | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10,921 | 0 | 0.00% |
| MO240426C00042500 | 2024-04-25 3:49PM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| MO240426C00043000 | 2024-04-25 3:59PM EDT | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,361 | 0 | 0.00% |
| MO240426C00043500 | 2024-04-25 3:59PM EDT | 43.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,961 | 0 | 0.00% |
| MO240426C00044000 | 2024-04-25 3:46PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 6.25% |
| MO240426C00044500 | 2024-04-25 3:28PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| MO240426C00045000 | 2024-04-25 3:46PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| MO240426C00045500 | 2024-04-24 11:20AM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MO240426C00046000 | 2024-04-25 3:52PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MO240426C00046500 | 2024-04-24 3:58PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MO240426C00047000 | 2024-04-23 3:59PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| MO240426C00048000 | 2024-04-18 1:08PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240426C00049000 | 2024-04-16 11:57AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MO240426C00050000 | 2024-04-12 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240426C00051000 | 2024-04-12 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240426C00052000 | 2024-04-12 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240426C00053000 | 2024-04-12 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240426C00054000 | 2024-04-12 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240426C00055000 | 2024-04-12 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240426C00060000 | 2024-04-12 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240426P00032000 | 2024-04-12 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240426P00033000 | 2024-04-12 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240426P00034000 | 2024-04-16 9:55AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240426P00035000 | 2024-04-18 1:08PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240426P00036000 | 2024-04-19 11:39AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240426P00036500 | 2024-04-19 11:34AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240426P00037000 | 2024-04-19 11:18AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| MO240426P00037500 | 2024-04-19 9:42AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO240426P00038000 | 2024-04-23 2:42PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MO240426P00038500 | 2024-04-19 10:28AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO240426P00039000 | 2024-04-24 3:59PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MO240426P00039500 | 2024-04-25 10:48AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO240426P00040000 | 2024-04-25 1:30PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MO240426P00040500 | 2024-04-25 10:20AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MO240426P00041000 | 2024-04-25 3:11PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| MO240426P00041500 | 2024-04-25 3:56PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 25.00% |
| MO240426P00042000 | 2024-04-25 3:56PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 25.00% |
| MO240426P00042500 | 2024-04-25 3:01PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 12.50% |
| MO240426P00043000 | 2024-04-25 3:59PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 6.25% |
| MO240426P00043500 | 2024-04-25 3:54PM EDT | 43.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 0.78% |
| MO240426P00044000 | 2024-04-25 9:50AM EDT | 44.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MO240426P00045000 | 2024-04-23 10:22AM EDT | 45.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO240426P00046000 | 2024-03-20 9:42AM EDT | 46.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240426P00047000 | 2024-03-25 10:20AM EDT | 47.00 | 3.77 | 4.05 | 4.20 | 0.00 | - | 1 | 0 | 203.13% |
© 2024 Yahoo. All rights reserved.