Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-05-10 10:35AM EDT | 30.00 | 14.95 | 14.75 | 14.90 | +3.28 | +28.11% | 20 | 20 | 315.63% |
| MO240510C00033000 | 2024-04-05 2:10PM EDT | 33.00 | 8.70 | 8.55 | 10.75 | 0.00 | - | 5 | 15 | 0.00% |
| MO240510C00039000 | 2024-05-07 9:49AM EDT | 39.00 | 4.95 | 5.75 | 5.90 | 0.00 | - | 20 | 22 | 123.44% |
| MO240510C00039500 | 2024-05-03 10:32AM EDT | 39.50 | 4.10 | 5.25 | 5.40 | 0.00 | - | 1 | 3 | 112.50% |
| MO240510C00040000 | 2024-05-08 9:35AM EDT | 40.00 | 4.05 | 4.75 | 4.90 | 0.00 | - | 20 | 98 | 103.13% |
| MO240510C00040500 | 2024-05-03 11:07AM EDT | 40.50 | 3.00 | 4.25 | 4.40 | 0.00 | - | 2 | 1 | 93.75% |
| MO240510C00041000 | 2024-05-10 1:30PM EDT | 41.00 | 3.90 | 3.75 | 3.90 | +0.25 | +6.85% | 1 | 148 | 84.38% |
| MO240510C00041500 | 2024-05-10 12:27PM EDT | 41.50 | 3.35 | 3.25 | 3.40 | +1.38 | +70.05% | 1 | 169 | 73.44% |
| MO240510C00042000 | 2024-05-10 2:01PM EDT | 42.00 | 2.84 | 2.77 | 2.86 | +0.24 | +9.23% | 23 | 1,642 | 53.13% |
| MO240510C00042500 | 2024-05-10 12:34PM EDT | 42.50 | 2.35 | 2.25 | 2.37 | +0.26 | +12.44% | 5 | 141 | 71.88% |
| MO240510C00043000 | 2024-05-10 12:47PM EDT | 43.00 | 1.85 | 1.77 | 1.86 | +0.23 | +14.20% | 35 | 821 | 57.03% |
| MO240510C00043500 | 2024-05-10 2:04PM EDT | 43.50 | 1.37 | 1.28 | 1.36 | +0.12 | +9.60% | 120 | 711 | 44.53% |
| MO240510C00044000 | 2024-05-10 2:41PM EDT | 44.00 | 0.83 | 0.80 | 0.86 | +0.09 | +11.84% | 307 | 2,331 | 31.64% |
| MO240510C00044500 | 2024-05-10 2:35PM EDT | 44.50 | 0.35 | 0.32 | 0.35 | +0.04 | +12.90% | 380 | 5,137 | 15.63% |
| MO240510C00045000 | 2024-05-10 2:35PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,226 | 5,948 | 8.79% |
| MO240510C00045500 | 2024-05-09 12:10PM EDT | 45.50 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 2 | 698 | 17.97% |
| MO240510C00046000 | 2024-05-09 11:01AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 723 | 28.13% |
| MO240510C00046500 | 2024-05-03 11:15AM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 391 | 37.50% |
| MO240510C00047000 | 2024-05-07 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 606 | 46.09% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 66 | 56.25% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 78.13% |
| MO240510C00049500 | 2024-05-02 10:26AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| MO240510C00050000 | 2024-05-03 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 84.38% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 23 | 96.88% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 112.50% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 125.00% |
| MO240510C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 150.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 275.00% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 218.75% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 196.88% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 181.25% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 31 | 162.50% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 17 | 150.00% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 143.75% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 131.25% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 125.00% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 140 | 115.63% |
| MO240510P00039000 | 2024-05-09 2:18PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,468 | 106.25% |
| MO240510P00039500 | 2024-05-06 9:30AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 63 | 96.88% |
| MO240510P00040000 | 2024-05-07 9:53AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 87.50% |
| MO240510P00040500 | 2024-05-03 3:50PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 336 | 81.25% |
| MO240510P00041000 | 2024-05-07 3:53PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4,485 | 71.88% |
| MO240510P00041500 | 2024-05-07 3:29PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 62.50% |
| MO240510P00042000 | 2024-05-08 2:38PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 395 | 53.13% |
| MO240510P00042500 | 2024-05-09 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 175 | 50.00% |
| MO240510P00043000 | 2024-05-09 2:49PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 542 | 40.63% |
| MO240510P00043500 | 2024-05-10 11:49AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,011 | 31.25% |
| MO240510P00044000 | 2024-05-10 12:20PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 1,018 | 21.09% |
| MO240510P00044500 | 2024-05-10 2:29PM EDT | 44.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 177 | 324 | 12.11% |
| MO240510P00045000 | 2024-05-08 2:19PM EDT | 45.00 | 0.68 | 0.16 | 0.23 | 0.00 | - | 1 | 20 | 11.72% |
| MO240510P00045500 | 2024-05-07 12:23PM EDT | 45.50 | 1.82 | 0.64 | 0.72 | 0.00 | - | - | 0 | 23.83% |
| MO240510P00046000 | 2024-05-08 11:04AM EDT | 46.00 | 1.73 | 1.14 | 1.22 | 0.00 | - | 6 | 54 | 35.16% |
| MO240510P00047000 | 2024-05-01 3:48PM EDT | 47.00 | 2.98 | 2.14 | 2.22 | 0.00 | - | - | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.