Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00050000 | 2024-05-07 3:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 34.38% |
| MO240621C00050000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 21 | 6,084 | 16.80% |
| MO240920C00050000 | 2024-05-10 1:11PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 2 | 1,832 | 13.33% |
| MO241220C00050000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 0.46 | 0.44 | 0.48 | +0.01 | +2.22% | 19 | 548 | 14.33% |
| MO250117C00050000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 0.49 | 0.39 | 0.50 | +0.02 | +4.26% | 139 | 5,580 | 13.72% |
| MO250620C00050000 | 2024-05-10 3:20PM EDT | 2025-06-20 | 0.85 | 0.38 | 0.94 | +0.06 | +7.59% | 153 | 3,069 | 13.92% |
| MO260116C00050000 | 2024-05-10 10:47AM EDT | 2026-01-16 | 1.43 | 1.21 | 1.45 | +0.20 | +16.26% | 218 | 3,086 | 13.89% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 2024-05-17 | 6.11 | 6.15 | 8.40 | 0.00 | - | - | 1 | 162.50% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 2024-05-31 | 8.17 | 3.05 | 7.20 | 0.00 | - | - | 0 | 91.94% |
| MO240621P00050000 | 2024-05-08 9:53AM EDT | 2024-06-21 | 6.65 | 4.00 | 7.00 | 0.00 | - | 10 | 89 | 61.47% |
| MO240920P00050000 | 2024-05-06 1:25PM EDT | 2024-09-20 | 7.40 | 4.15 | 8.25 | 0.00 | - | 15 | 75 | 46.73% |
| MO241220P00050000 | 2024-05-09 1:24PM EDT | 2024-12-20 | 6.75 | 4.30 | 8.40 | 0.00 | - | 4 | 6 | 37.11% |
| MO250117P00050000 | 2024-05-10 11:25AM EDT | 2025-01-17 | 6.80 | 5.00 | 7.95 | -0.80 | -10.53% | 29 | 1,519 | 31.87% |
| MO250620P00050000 | 2024-03-25 12:14PM EDT | 2025-06-20 | 9.10 | 6.90 | 10.55 | 0.00 | - | 4 | 6 | 39.07% |
| MO260116P00050000 | 2024-05-10 3:26PM EDT | 2026-01-16 | 8.59 | 6.25 | 10.70 | -1.25 | -12.70% | 22 | 160 | 32.37% |
© 2024 Yahoo. All rights reserved.