Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00040000 | 2024-04-25 10:55AM EDT | 2024-04-26 | 3.10 | 0.00 | 0.00 | +0.19 | +6.53% | 2 | 0 | 0.00% |
| MO240503C00040000 | 2024-04-19 1:57PM EDT | 2024-05-03 | 2.37 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MO240510C00040000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240517C00040000 | 2024-04-25 1:04PM EDT | 2024-05-17 | 3.50 | 0.00 | 0.00 | +0.35 | +11.11% | 5 | 0 | 0.00% |
| MO240524C00040000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO240531C00040000 | 2024-04-12 1:00PM EDT | 2024-05-31 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240621C00040000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 3.79 | 0.00 | 0.00 | +0.38 | +11.14% | 85 | 0 | 0.00% |
| MO240920C00040000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | +0.34 | +9.29% | 15 | 0 | 0.00% |
| MO241220C00040000 | 2024-04-24 12:15PM EDT | 2024-12-20 | 4.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO250117C00040000 | 2024-04-25 1:36PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | +0.05 | +1.22% | 44 | 0 | 0.00% |
| MO250620C00040000 | 2024-04-23 9:49AM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MO260116C00040000 | 2024-04-25 3:47PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | +0.50 | +11.11% | 66 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00040000 | 2024-04-25 1:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 30 | 0 | 50.00% |
| MO240503P00040000 | 2024-04-25 12:49PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 55 | 0 | 12.50% |
| MO240510P00040000 | 2024-04-25 1:54PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 20 | 0 | 12.50% |
| MO240517P00040000 | 2024-04-25 2:11PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | -0.06 | -50.00% | 143 | 0 | 6.25% |
| MO240524P00040000 | 2024-04-25 9:46AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | -0.06 | -46.15% | 22 | 0 | 6.25% |
| MO240531P00040000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO240621P00040000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | -0.15 | -38.46% | 299 | 0 | 6.25% |
| MO240920P00040000 | 2024-04-25 3:31PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | -0.22 | -20.18% | 43 | 0 | 3.13% |
| MO241220P00040000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 1.25 | 0.00 | 0.00 | -0.30 | -19.35% | 13 | 0 | 3.13% |
| MO250117P00040000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 1.68 | 0.00 | 0.00 | -0.17 | -9.19% | 20 | 0 | 3.13% |
| MO250620P00040000 | 2024-04-24 1:17PM EDT | 2025-06-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MO260116P00040000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | -0.25 | -6.33% | 11 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.