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 | 8.95 | 12.85 | 0.00 | - | 1 | 1 | 436.52% |
| MO240426C00034000 | 2024-04-15 3:03PM EDT | 34.00 | 6.80 | 6.80 | 9.55 | 0.00 | - | 1 | 1 | 243.56% |
| MO240426C00036000 | 2024-04-12 9:31AM EDT | 36.00 | 7.00 | 5.65 | 8.05 | +1.50 | +27.27% | 1 | 2 | 251.56% |
| MO240426C00037000 | 2024-04-17 12:19PM EDT | 37.00 | 4.06 | 5.85 | 7.95 | 0.00 | - | - | 1 | 213.48% |
| MO240426C00038000 | 2024-03-21 3:50PM EDT | 38.00 | 6.95 | 3.35 | 5.05 | 0.00 | - | 2 | 0 | 96.09% |
| MO240426C00038500 | 2024-04-19 1:28PM EDT | 38.50 | 3.60 | 2.36 | 4.55 | 0.00 | - | 1 | 18 | 88.28% |
| MO240426C00039000 | 2024-04-24 2:27PM EDT | 39.00 | 3.95 | 2.92 | 6.00 | +0.40 | +11.27% | 4 | 35 | 127.54% |
| MO240426C00039500 | 2024-04-18 9:38AM EDT | 39.50 | 1.92 | 1.99 | 3.55 | 0.00 | - | - | 35 | 72.07% |
| MO240426C00040000 | 2024-04-24 11:48AM EDT | 40.00 | 2.91 | 2.86 | 4.05 | +0.38 | +15.02% | 7 | 227 | 105.86% |
| MO240426C00040500 | 2024-04-24 11:48AM EDT | 40.50 | 2.44 | 2.31 | 2.58 | +0.34 | +16.19% | 7 | 109 | 59.38% |
| MO240426C00041000 | 2024-04-24 3:20PM EDT | 41.00 | 2.03 | 1.82 | 2.08 | +0.08 | +4.10% | 27 | 1,063 | 50.39% |
| MO240426C00041500 | 2024-04-24 3:59PM EDT | 41.50 | 1.57 | 1.52 | 1.60 | +0.06 | +3.97% | 28 | 722 | 43.36% |
| MO240426C00042000 | 2024-04-24 3:59PM EDT | 42.00 | 1.17 | 1.10 | 1.19 | +0.02 | +1.74% | 157 | 10,548 | 40.72% |
| MO240426C00042500 | 2024-04-24 3:59PM EDT | 42.50 | 0.81 | 0.79 | 0.82 | +0.05 | +6.58% | 342 | 894 | 37.89% |
| MO240426C00043000 | 2024-04-24 3:59PM EDT | 43.00 | 0.52 | 0.50 | 0.53 | +0.03 | +6.12% | 1,445 | 2,657 | 36.62% |
| MO240426C00043500 | 2024-04-24 3:58PM EDT | 43.50 | 0.30 | 0.29 | 0.32 | 0.00 | - | 365 | 1,617 | 36.04% |
| MO240426C00044000 | 2024-04-24 3:59PM EDT | 44.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 337 | 1,876 | 34.96% |
| MO240426C00044500 | 2024-04-24 3:59PM EDT | 44.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 235 | 168 | 36.33% |
| MO240426C00045000 | 2024-04-24 3:59PM EDT | 45.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 396 | 1,162 | 38.28% |
| MO240426C00045500 | 2024-04-24 11:20AM EDT | 45.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 73 | 40.63% |
| MO240426C00046000 | 2024-04-24 3:54PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 1,534 | 41.02% |
| MO240426C00046500 | 2024-04-24 3:58PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 10 | 41.41% |
| MO240426C00047000 | 2024-04-23 3:59PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 79 | 618 | 51.56% |
| MO240426C00048000 | 2024-04-18 1:08PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 50.00% |
| MO240426C00049000 | 2024-04-16 11:57AM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 104 | 59.38% |
| MO240426C00050000 | 2024-04-12 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 65.63% |
| MO240426C00051000 | 2024-04-12 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 75.00% |
| MO240426C00052000 | 2024-04-12 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 17 | 81.25% |
| MO240426C00053000 | 2024-04-12 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 87.50% |
| MO240426C00054000 | 2024-04-12 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 24 | 93.75% |
| MO240426C00055000 | 2024-04-12 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 24 | 100.00% |
| MO240426C00060000 | 2024-04-12 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 20 | 131.25% |
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 | 0.01 | 0.00 | - | 4 | 4 | 143.75% |
| MO240426P00032000 | 2024-04-12 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 121.88% |
| MO240426P00033000 | 2024-04-12 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 109.38% |
| MO240426P00034000 | 2024-04-16 9:55AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 36 | 96.88% |
| MO240426P00035000 | 2024-04-18 1:08PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 87.50% |
| MO240426P00036000 | 2024-04-19 11:39AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,035 | 75.00% |
| MO240426P00036500 | 2024-04-19 11:34AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 71.88% |
| MO240426P00037000 | 2024-04-19 11:18AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 1,100 | 65.63% |
| MO240426P00037500 | 2024-04-19 9:42AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 59.38% |
| MO240426P00038000 | 2024-04-23 2:42PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 383 | 56.25% |
| MO240426P00038500 | 2024-04-19 10:28AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 50.00% |
| MO240426P00039000 | 2024-04-24 3:59PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 163 | 48.44% |
| MO240426P00039500 | 2024-04-24 3:59PM EDT | 39.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 178 | 51.56% |
| MO240426P00040000 | 2024-04-24 3:53PM EDT | 40.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 57 | 465 | 48.05% |
| MO240426P00040500 | 2024-04-24 3:54PM EDT | 40.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 43 | 354 | 43.36% |
| MO240426P00041000 | 2024-04-24 3:59PM EDT | 41.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 290 | 1,377 | 39.26% |
| MO240426P00041500 | 2024-04-24 3:59PM EDT | 41.50 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 238 | 710 | 38.28% |
| MO240426P00042000 | 2024-04-24 3:57PM EDT | 42.00 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 898 | 1,256 | 37.60% |
| MO240426P00042500 | 2024-04-24 3:59PM EDT | 42.50 | 0.35 | 0.25 | 0.43 | -0.03 | -7.89% | 2,707 | 300 | 39.94% |
| MO240426P00043000 | 2024-04-24 3:59PM EDT | 43.00 | 0.56 | 0.56 | 0.59 | -0.05 | -8.20% | 1,009 | 570 | 35.35% |
| MO240426P00043500 | 2024-04-24 10:57AM EDT | 43.50 | 0.90 | 0.84 | 0.92 | +0.03 | +3.45% | 40 | 56 | 37.40% |
| MO240426P00044000 | 2024-04-24 3:49PM EDT | 44.00 | 1.24 | 1.18 | 1.72 | -0.04 | -3.12% | 82 | 123 | 50.68% |
| MO240426P00045000 | 2024-04-23 10:22AM EDT | 45.00 | 2.12 | 2.03 | 2.22 | 0.00 | - | 20 | 21 | 48.63% |
| 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 | 59.38% |
© 2024 Yahoo. All rights reserved.