Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:42.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00042500 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.82 | 0.78 | 0.81 | +0.32 | +64.00% | 1,775 | 8,857 | 21.44% |
| MO240621C00042500 | 2024-04-19 3:45PM EDT | 2024-06-21 | 1.09 | 1.07 | 1.12 | +0.29 | +36.25% | 3,033 | 18,721 | 18.75% |
| MO240920C00042500 | 2024-04-19 3:51PM EDT | 2024-09-20 | 1.66 | 1.61 | 1.69 | +0.42 | +33.87% | 168 | 4,418 | 17.22% |
| MO250117C00042500 | 2024-04-19 2:35PM EDT | 2025-01-17 | 2.16 | 2.09 | 2.20 | +0.39 | +22.03% | 847 | 6,940 | 16.44% |
| MO250620C00042500 | 2024-04-19 10:42AM EDT | 2025-06-20 | 2.40 | 2.39 | 2.81 | +0.40 | +20.00% | 1 | 580 | 16.50% |
| MO260116C00042500 | 2024-04-19 2:21PM EDT | 2026-01-16 | 2.99 | 2.68 | 3.10 | +0.44 | +17.25% | 54 | 1,347 | 14.82% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00042500 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.10 | 1.04 | 1.08 | -0.45 | -29.03% | 149 | 4,635 | 18.41% |
| MO240621P00042500 | 2024-04-19 3:45PM EDT | 2024-06-21 | 1.78 | 1.07 | 1.85 | -0.58 | -24.58% | 2,668 | 9,180 | 23.37% |
| MO240920P00042500 | 2024-04-19 12:28PM EDT | 2024-09-20 | 2.72 | 2.54 | 2.69 | -0.48 | -15.00% | 1 | 2,651 | 22.66% |
| MO250117P00042500 | 2024-04-19 3:04PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.60 | -0.75 | -18.07% | 113 | 5,223 | 23.29% |
| MO250620P00042500 | 2024-04-17 2:43PM EDT | 2025-06-20 | 5.22 | 4.40 | 4.70 | 0.00 | - | 17 | 173 | 24.71% |
| MO260116P00042500 | 2024-04-19 12:05PM EDT | 2026-01-16 | 5.56 | 5.50 | 6.65 | -0.72 | -11.46% | 1 | 520 | 29.10% |
© 2024 Yahoo. All rights reserved.