Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:37.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00037500 | 2024-04-19 11:10AM EDT | 2024-05-17 | 4.52 | 4.85 | 5.50 | 0.00 | - | 1 | 18 | 41.21% |
| MO240621C00037500 | 2024-04-23 11:34AM EDT | 2024-06-21 | 5.70 | 5.15 | 5.70 | 0.00 | - | 3 | 60 | 32.13% |
| MO240920C00037500 | 2024-04-23 3:10PM EDT | 2024-09-20 | 5.83 | 5.60 | 5.80 | 0.00 | - | 51 | 519 | 21.73% |
| MO250117C00037500 | 2024-04-23 3:42PM EDT | 2025-01-17 | 5.96 | 5.75 | 5.90 | 0.00 | - | 3 | 1,107 | 17.33% |
| MO250620C00037500 | 2024-04-22 10:07AM EDT | 2025-06-20 | 5.45 | 5.90 | 7.00 | 0.00 | - | 3 | 399 | 22.02% |
| MO260116C00037500 | 2024-04-22 9:38AM EDT | 2026-01-16 | 5.70 | 5.95 | 6.45 | 0.00 | - | 190 | 319 | 14.82% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00037500 | 2024-04-19 9:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 59.38% |
| MO240503P00037500 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 30 | 35.16% |
| MO240517P00037500 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.15 | -0.03 | -60.00% | 1 | 325 | 37.50% |
| MO240621P00037500 | 2024-04-24 9:45AM EDT | 2024-06-21 | 0.16 | 0.13 | 0.16 | +0.04 | +33.33% | 11 | 12,663 | 24.32% |
| MO240920P00037500 | 2024-04-24 9:41AM EDT | 2024-09-20 | 0.59 | 0.53 | 0.56 | +0.07 | +13.46% | 7 | 3,080 | 22.44% |
| MO241220P00037500 | 2024-04-23 2:30PM EDT | 2024-12-20 | 0.89 | 0.84 | 0.96 | 0.00 | - | 64 | 94 | 22.03% |
| MO250117P00037500 | 2024-04-24 9:49AM EDT | 2025-01-17 | 1.17 | 1.10 | 1.16 | +0.07 | +6.36% | 400 | 10,813 | 22.73% |
| MO250620P00037500 | 2024-04-19 3:00PM EDT | 2025-06-20 | 2.23 | 1.90 | 2.29 | 0.00 | - | 95 | 565 | 25.89% |
| MO260116P00037500 | 2024-04-23 10:21AM EDT | 2026-01-16 | 3.05 | 2.74 | 3.00 | +0.18 | +6.27% | 1 | 865 | 24.93% |
© 2024 Yahoo. All rights reserved.