Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00047500 | 2024-05-06 1:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 667 | 22.66% |
| MO240621C00047500 | 2024-05-06 3:55PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 305 | 6,815 | 14.84% |
| MO240920C00047500 | 2024-05-06 2:20PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.30 | -0.05 | -15.15% | 91 | 7,253 | 13.82% |
| MO241220C00047500 | 2024-05-06 1:49PM EDT | 2024-12-20 | 0.69 | 0.65 | 0.78 | -0.06 | -8.00% | 69 | 684 | 15.56% |
| MO250117C00047500 | 2024-05-06 3:29PM EDT | 2025-01-17 | 0.69 | 0.60 | 0.80 | -0.04 | -5.48% | 6 | 6,117 | 14.87% |
| MO250620C00047500 | 2024-05-03 11:41AM EDT | 2025-06-20 | 1.10 | 0.86 | 1.42 | -0.06 | -5.17% | 7 | 1,759 | 15.65% |
| MO260116C00047500 | 2024-05-06 2:38PM EDT | 2026-01-16 | 1.60 | 1.38 | 1.65 | -0.10 | -5.88% | 2 | 1,497 | 13.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00047500 | 2024-04-10 2:51PM EDT | 2024-05-17 | 5.80 | 2.62 | 4.10 | 0.00 | - | 120 | 0 | 33.50% |
| MO240621P00047500 | 2024-04-29 10:30AM EDT | 2024-06-21 | 4.55 | 4.60 | 4.80 | 0.00 | - | 5 | 812 | 34.57% |
| MO240920P00047500 | 2024-04-09 12:27PM EDT | 2024-09-20 | 6.45 | 4.30 | 5.25 | 0.00 | - | 5 | 322 | 25.15% |
| MO250117P00047500 | 2024-05-02 11:28AM EDT | 2025-01-17 | 5.50 | 4.70 | 6.75 | 0.00 | - | 1 | 1,373 | 29.40% |
| MO250620P00047500 | 2024-04-08 9:45AM EDT | 2025-06-20 | 8.20 | 6.55 | 8.10 | 0.00 | - | 4 | 641 | 30.70% |
| MO260116P00047500 | 2024-05-02 11:28AM EDT | 2026-01-16 | 7.62 | 7.75 | 8.40 | 0.00 | - | 1 | 598 | 26.31% |
© 2024 Yahoo. All rights reserved.