Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00035000 | 2024-04-24 2:34PM EDT | 2024-05-17 | 8.05 | 7.85 | 11.95 | 0.00 | - | 4 | 16 | 50.00% |
| MO240531C00035000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 9.00 | 8.00 | 12.05 | 0.00 | - | 1 | 1 | 63.09% |
| MO240607C00035000 | 2024-05-02 1:51PM EDT | 2024-06-07 | 9.30 | 8.00 | 12.00 | 0.00 | - | - | 3 | 52.34% |
| MO240614C00035000 | 2024-05-08 3:48PM EDT | 2024-06-14 | 9.50 | 7.95 | 12.00 | 0.00 | - | - | 5 | 117.63% |
| MO240621C00035000 | 2024-05-08 10:44AM EDT | 2024-06-21 | 9.45 | 8.00 | 12.10 | 0.00 | - | 61 | 199 | 109.77% |
| MO240920C00035000 | 2024-05-08 11:08AM EDT | 2024-09-20 | 10.10 | 7.95 | 11.90 | +0.63 | +6.65% | 1 | 44 | 58.96% |
| MO250117C00035000 | 2024-05-10 3:37PM EDT | 2025-01-17 | 9.95 | 7.95 | 10.50 | +0.18 | +1.84% | 33 | 5,340 | 27.03% |
| MO250620C00035000 | 2024-05-02 10:20AM EDT | 2025-06-20 | 9.22 | 7.50 | 12.50 | 0.00 | - | 1 | 50 | 38.28% |
| MO260116C00035000 | 2024-05-08 11:08AM EDT | 2026-01-16 | 9.52 | 7.50 | 12.50 | 0.00 | - | 1 | 520 | 31.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00035000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 204 | 107 | 68.75% |
| MO240524P00035000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 52.34% |
| MO240621P00035000 | 2024-05-10 11:46AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 6,938 | 32.81% |
| MO240920P00035000 | 2024-05-09 10:26AM EDT | 2024-09-20 | 0.11 | 0.05 | 0.11 | 0.00 | - | 1 | 1,996 | 24.41% |
| MO241220P00035000 | 2024-05-09 3:53PM EDT | 2024-12-20 | 0.27 | 0.24 | 0.28 | 0.00 | - | 3 | 12 | 23.19% |
| MO250117P00035000 | 2024-05-10 12:40PM EDT | 2025-01-17 | 0.36 | 0.34 | 0.39 | -0.02 | -5.26% | 11 | 7,267 | 23.85% |
| MO250620P00035000 | 2024-05-10 10:38AM EDT | 2025-06-20 | 0.92 | 0.60 | 0.94 | +0.04 | +4.55% | 11 | 3,479 | 24.81% |
| MO260116P00035000 | 2024-05-10 12:25PM EDT | 2026-01-16 | 1.54 | 1.02 | 1.71 | -0.06 | -3.75% | 23 | 1,375 | 25.55% |
© 2024 Yahoo. All rights reserved.