Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:37.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00037500 | 2024-04-19 11:10AM EDT | 2024-05-17 | 4.52 | 5.40 | 5.55 | 0.00 | - | 1 | 18 | 0.00% |
| MO240621C00037500 | 2024-04-23 11:34AM EDT | 2024-06-21 | 5.70 | 5.60 | 5.70 | 0.00 | - | 3 | 60 | 22.07% |
| MO240920C00037500 | 2024-04-23 3:10PM EDT | 2024-09-20 | 5.83 | 5.70 | 5.75 | 0.00 | - | 51 | 519 | 15.24% |
| MO250117C00037500 | 2024-04-23 3:42PM EDT | 2025-01-17 | 5.96 | 5.75 | 5.95 | 0.00 | - | 3 | 1,107 | 14.58% |
| MO250620C00037500 | 2024-04-22 10:07AM EDT | 2025-06-20 | 5.45 | 4.95 | 6.05 | 0.00 | - | 3 | 399 | 12.64% |
| MO260116C00037500 | 2024-04-22 9:38AM EDT | 2026-01-16 | 5.70 | 6.05 | 6.30 | 0.00 | - | 190 | 319 | 12.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00037500 | 2024-04-19 9:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 75.00% |
| MO240503P00037500 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 39.06% |
| MO240517P00037500 | 2024-04-24 1:01PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.14 | 0.00 | - | 96 | 325 | 39.26% |
| MO240621P00037500 | 2024-04-24 3:51PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 10 | 13,079 | 23.83% |
| MO240920P00037500 | 2024-04-25 9:37AM EDT | 2024-09-20 | 0.44 | 0.49 | 0.53 | -0.10 | -18.52% | 12 | 3,099 | 22.85% |
| MO241220P00037500 | 2024-04-25 10:27AM EDT | 2024-12-20 | 0.87 | 0.77 | 0.88 | 0.00 | - | 17 | 50 | 21.92% |
| MO250117P00037500 | 2024-04-25 9:57AM EDT | 2025-01-17 | 1.04 | 1.08 | 1.11 | -0.10 | -8.77% | 1 | 10,413 | 22.97% |
| MO250620P00037500 | 2024-04-25 9:54AM EDT | 2025-06-20 | 1.80 | 1.81 | 1.97 | -0.43 | -19.28% | 20 | 565 | 24.37% |
| MO260116P00037500 | 2024-04-24 9:37AM EDT | 2026-01-16 | 2.70 | 2.71 | 2.88 | -0.35 | -11.48% | 1 | 865 | 24.81% |
© 2024 Yahoo. All rights reserved.