Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240802C00030000 | 2024-07-17 3:31PM EDT | 2024-08-02 | 19.39 | 20.40 | 21.90 | 0.00 | - | 1 | 17 | 291.02% |
| MO240809C00030000 | 2024-07-02 11:53AM EDT | 2024-08-09 | 16.26 | 18.85 | 21.55 | 0.00 | - | - | 8 | 233.69% |
| MO240816C00030000 | 2024-07-09 3:04PM EDT | 2024-08-16 | 16.91 | 20.45 | 20.65 | 0.00 | - | - | 13 | 114.45% |
| MO240823C00030000 | 2024-07-19 2:27PM EDT | 2024-08-23 | 19.73 | 20.45 | 21.35 | 0.00 | - | 20 | 25 | 130.47% |
| MO240830C00030000 | 2024-07-26 11:53AM EDT | 2024-08-30 | 20.30 | 20.50 | 21.40 | +0.30 | +1.50% | 7 | 13 | 119.63% |
| MO240920C00030000 | 2024-06-13 10:49AM EDT | 2024-09-20 | 15.70 | 17.85 | 19.05 | 0.00 | - | 40 | 0 | 0.00% |
| MO241220C00030000 | 2024-07-23 11:44AM EDT | 2024-12-20 | 19.00 | 19.55 | 21.60 | 0.00 | - | 2 | 6 | 73.10% |
| MO250117C00030000 | 2024-07-25 3:56PM EDT | 2025-01-17 | 20.04 | 19.10 | 21.60 | 0.00 | - | 1 | 42 | 66.99% |
| MO250321C00030000 | 2024-07-23 11:15AM EDT | 2025-03-21 | 19.85 | 19.95 | 22.15 | 0.00 | - | - | 1 | 65.28% |
| MO250620C00030000 | 2024-07-16 10:47AM EDT | 2025-06-20 | 18.25 | 19.50 | 22.55 | 0.00 | - | 5 | 14 | 59.94% |
| MO260116C00030000 | 2024-07-16 10:49AM EDT | 2026-01-16 | 18.29 | 19.95 | 21.10 | 0.00 | - | 1 | 95 | 32.47% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240816P00030000 | 2024-06-28 11:20AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 76.56% |
| MO240823P00030000 | 2024-07-08 9:30AM EDT | 2024-08-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 65.63% |
| MO240920P00030000 | 2024-07-18 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 347 | 50.00% |
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 2024-12-20 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 30 | 71.73% |
| MO250117P00030000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 0.07 | 0.05 | 0.31 | -0.04 | -36.36% | 2 | 4,020 | 47.56% |
| MO250620P00030000 | 2024-07-25 9:53AM EDT | 2025-06-20 | 0.17 | 0.09 | 0.55 | 0.00 | - | 1 | 562 | 39.58% |
| MO260116P00030000 | 2024-07-24 10:34AM EDT | 2026-01-16 | 0.46 | 0.41 | 0.73 | -0.04 | -8.00% | 1 | 275 | 33.28% |
© 2024 Yahoo. All rights reserved.