Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503C00030000 | 2024-04-01 1:35PM EDT | 2024-05-03 | 13.44 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 2024-05-10 | 11.67 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 0.00% |
| MO240524C00030000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| MO240621C00030000 | 2024-04-16 9:50AM EDT | 2024-06-21 | 11.09 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MO240920C00030000 | 2024-04-02 10:44AM EDT | 2024-09-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MO250117C00030000 | 2024-04-17 11:04AM EDT | 2025-01-17 | 11.18 | 0.00 | 0.00 | 0.00 | - | 40 | 88 | 0.00% |
| MO250620C00030000 | 2024-04-12 10:29AM EDT | 2025-06-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 178 | 230 | 0.00% |
| MO260116C00030000 | 2024-04-19 12:22PM EDT | 2026-01-16 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00030000 | 2024-04-12 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MO240503P00030000 | 2024-04-15 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| MO240517P00030000 | 2024-04-11 9:53AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MO240621P00030000 | 2024-04-22 12:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 777 | 25.00% |
| MO240920P00030000 | 2024-04-17 2:18PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 369 | 12.50% |
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| MO250117P00030000 | 2024-04-17 10:26AM EDT | 2025-01-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,605 | 12.50% |
| MO250620P00030000 | 2024-04-19 11:29AM EDT | 2025-06-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 272 | 6.25% |
| MO260116P00030000 | 2024-04-19 2:48PM EDT | 2026-01-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 21 | 287 | 6.25% |
© 2024 Yahoo. All rights reserved.