Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240816C00035000 | 2024-07-12 3:13PM EDT | 2024-08-16 | 13.00 | 15.45 | 16.55 | 0.00 | - | - | 10 | 119.24% |
| MO240920C00035000 | 2024-07-23 3:12PM EDT | 2024-09-20 | 14.50 | 15.60 | 16.80 | 0.00 | - | 1 | 54 | 79.49% |
| MO241220C00035000 | 2024-06-21 10:19AM EDT | 2024-12-20 | 11.25 | 14.05 | 15.45 | 0.00 | - | 1 | 1 | 24.22% |
| MO250117C00035000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 15.60 | 15.60 | 17.05 | +0.35 | +2.30% | 2 | 3,727 | 57.64% |
| MO250620C00035000 | 2024-07-16 12:45PM EDT | 2025-06-20 | 13.40 | 15.00 | 16.80 | 0.00 | - | 1 | 7 | 39.53% |
| MO260116C00035000 | 2024-07-25 3:10PM EDT | 2026-01-16 | 15.10 | 15.15 | 17.95 | 0.00 | - | 1 | 254 | 39.26% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240802P00035000 | 2024-07-08 9:30AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 96.88% |
| MO240809P00035000 | 2024-07-08 3:38PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 68.75% |
| MO240816P00035000 | 2024-07-10 1:12PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 56.25% |
| MO240920P00035000 | 2024-07-26 2:03PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,972 | 39.45% |
| MO241220P00035000 | 2024-07-23 10:44AM EDT | 2024-12-20 | 0.10 | 0.02 | 0.26 | 0.00 | - | 12 | 47 | 37.21% |
| MO250117P00035000 | 2024-07-26 1:36PM EDT | 2025-01-17 | 0.12 | 0.05 | 0.33 | -0.02 | -14.29% | 5 | 7,168 | 35.99% |
| MO250620P00035000 | 2024-07-19 10:27AM EDT | 2025-06-20 | 0.42 | 0.33 | 0.45 | 0.00 | - | 25 | 3,502 | 28.32% |
| MO260116P00035000 | 2024-07-26 2:19PM EDT | 2026-01-16 | 0.89 | 0.80 | 1.56 | -0.10 | -10.10% | 1 | 1,650 | 32.41% |
© 2024 Yahoo. All rights reserved.