Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503C00040000 | 2024-05-03 1:20PM EDT | 2024-05-03 | 3.50 | 2.91 | 5.70 | +1.13 | +47.68% | 6 | 117 | 232.03% |
| MO240510C00040000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 4.05 | 1.97 | 3.75 | 0.00 | - | 35 | 85 | 47.66% |
| MO240517C00040000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 3.70 | 1.99 | 4.00 | -0.36 | -8.87% | 27 | 806 | 47.56% |
| MO240524C00040000 | 2024-05-03 10:10AM EDT | 2024-05-24 | 3.80 | 2.92 | 5.25 | -0.41 | -9.74% | 2 | 23 | 76.71% |
| MO240531C00040000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 3.82 | 2.56 | 5.15 | -0.08 | -2.05% | 15 | 7 | 64.40% |
| MO240621C00040000 | 2024-05-03 2:21PM EDT | 2024-06-21 | 3.85 | 3.65 | 4.35 | -0.57 | -12.90% | 4 | 1,446 | 33.74% |
| MO240920C00040000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 4.05 | 2.06 | 4.20 | -0.55 | -11.96% | 216 | 956 | 18.21% |
| MO241220C00040000 | 2024-05-01 9:56AM EDT | 2024-12-20 | 4.60 | 2.79 | 4.50 | 0.00 | - | 1 | 180 | 17.07% |
| MO250117C00040000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 4.45 | 4.25 | 4.45 | -0.15 | -3.26% | 77 | 11,268 | 15.67% |
| MO250620C00040000 | 2024-05-03 9:54AM EDT | 2025-06-20 | 4.85 | 4.40 | 4.90 | +0.60 | +14.12% | 27 | 1,156 | 15.43% |
| MO260116C00040000 | 2024-05-03 1:50PM EDT | 2026-01-16 | 4.78 | 4.70 | 4.95 | -0.35 | -6.82% | 7 | 2,977 | 12.82% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503P00040000 | 2024-04-30 3:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 293 | 68.75% |
| MO240510P00040000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 194 | 30.47% |
| MO240517P00040000 | 2024-05-03 10:40AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 29 | 6,557 | 31.45% |
| MO240524P00040000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.19 | 0.00 | - | 200 | 166 | 30.27% |
| MO240531P00040000 | 2024-04-30 10:12AM EDT | 2024-05-31 | 0.07 | 0.03 | 0.06 | 0.00 | - | 10 | 30 | 19.63% |
| MO240607P00040000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.22 | 0.00 | - | 25 | 108 | 24.76% |
| MO240621P00040000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 185 | 14,343 | 19.73% |
| MO240920P00040000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 0.77 | 0.75 | 0.80 | +0.02 | +2.67% | 77 | 7,700 | 20.61% |
| MO241220P00040000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 1.23 | 1.02 | 1.42 | +0.09 | +7.89% | 140 | 393 | 21.60% |
| MO250117P00040000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 1.50 | 1.49 | 1.57 | 0.00 | - | 520 | 15,120 | 21.61% |
| MO250620P00040000 | 2024-05-03 3:06PM EDT | 2025-06-20 | 2.47 | 2.29 | 2.63 | +0.08 | +3.35% | 6 | 1,261 | 23.63% |
| MO260116P00040000 | 2024-05-03 12:14PM EDT | 2026-01-16 | 3.60 | 3.45 | 3.60 | +0.25 | +7.46% | 6 | 2,253 | 23.98% |
© 2024 Yahoo. All rights reserved.