Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:32.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00032500 | 2024-04-19 3:38PM EDT | 2024-05-17 | 9.85 | 12.10 | 12.25 | 0.00 | - | 20 | 0 | 78.13% |
| MO240621C00032500 | 2024-05-02 3:49PM EDT | 2024-06-21 | 11.55 | 12.25 | 13.80 | 0.00 | - | 7 | 8 | 84.62% |
| MO240920C00032500 | 2024-04-17 10:40AM EDT | 2024-09-20 | 8.80 | 11.25 | 12.40 | 0.00 | - | 1 | 3 | 32.03% |
| MO250117C00032500 | 2024-04-17 11:01AM EDT | 2025-01-17 | 8.75 | 10.95 | 12.40 | 0.00 | - | 1 | 98 | 23.29% |
| MO250620C00032500 | 2024-03-19 1:50PM EDT | 2025-06-20 | 12.00 | 6.65 | 10.05 | 0.00 | - | 2 | 0 | 0.00% |
| MO260116C00032500 | 2024-05-06 10:22AM EDT | 2026-01-16 | 11.25 | 11.45 | 12.45 | 0.00 | - | 1 | 78 | 15.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621P00032500 | 2024-05-09 3:04PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 934 | 42.58% |
| MO240920P00032500 | 2024-05-02 3:10PM EDT | 2024-09-20 | 0.08 | 0.04 | 0.07 | 0.00 | - | 10 | 369 | 27.64% |
| MO241220P00032500 | 2024-04-30 11:00AM EDT | 2024-12-20 | 0.23 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 26.07% |
| MO250117P00032500 | 2024-05-08 3:29PM EDT | 2025-01-17 | 0.27 | 0.22 | 0.26 | 0.00 | - | 362 | 7,650 | 26.07% |
| MO250620P00032500 | 2024-05-08 11:50AM EDT | 2025-06-20 | 0.60 | 0.00 | 0.60 | 0.00 | - | 10 | 2,422 | 25.64% |
| MO260116P00032500 | 2024-05-09 2:39PM EDT | 2026-01-16 | 1.13 | 1.04 | 1.15 | -0.13 | -10.32% | 80 | 775 | 25.76% |
© 2024 Yahoo. All rights reserved.