Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:42.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00042000 | 2024-05-02 11:59AM EDT | 2024-05-10 | 2.09 | 1.51 | 2.09 | 0.00 | - | 89 | 1,657 | 60.55% |
| MO240517C00042000 | 2024-05-03 1:42PM EDT | 2024-05-17 | 1.71 | 1.60 | 1.69 | 0.00 | - | 27 | 233 | 23.34% |
| MO240524C00042000 | 2024-05-06 10:28AM EDT | 2024-05-24 | 1.57 | 1.72 | 1.78 | -0.71 | -31.14% | 20 | 161 | 21.58% |
| MO240531C00042000 | 2024-05-06 9:49AM EDT | 2024-05-31 | 1.94 | 1.79 | 1.85 | -0.26 | -11.82% | 6 | 68 | 20.41% |
| MO240607C00042000 | 2024-05-01 11:09AM EDT | 2024-06-07 | 2.41 | 1.87 | 2.07 | 0.00 | - | - | 1 | 23.15% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00042000 | 2024-05-06 1:42PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 13 | 305 | 18.36% |
| MO240517P00042000 | 2024-05-06 10:57AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 8 | 495 | 15.24% |
| MO240524P00042000 | 2024-05-06 10:37AM EDT | 2024-05-24 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 1 | 136 | 14.65% |
| MO240531P00042000 | 2024-05-06 12:26PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 13 | 240 | 13.92% |
| MO240607P00042000 | 2024-05-06 11:36AM EDT | 2024-06-07 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 12 | 186 | 13.77% |
| MO240614P00042000 | 2024-05-06 12:24PM EDT | 2024-06-14 | 0.46 | 0.42 | 0.46 | -0.02 | -4.17% | 2 | 4 | 18.36% |
© 2024 Yahoo. All rights reserved.