Altria Group, Inc. (MO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:43.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00043000 | 2024-05-07 11:58AM EDT | 2024-05-10 | 0.70 | 0.68 | 0.75 | +0.03 | +4.48% | 96 | 836 | 14.65% |
| MO240517C00043000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 0.88 | 0.84 | 0.91 | +0.05 | +6.02% | 19 | 676 | 16.02% |
| MO240524C00043000 | 2024-05-07 11:29AM EDT | 2024-05-24 | 0.96 | 0.96 | 0.99 | +0.05 | +5.49% | 4 | 274 | 14.94% |
| MO240531C00043000 | 2024-05-07 11:10AM EDT | 2024-05-31 | 1.10 | 1.04 | 1.36 | +0.09 | +8.91% | 1 | 421 | 21.44% |
| MO240607C00043000 | 2024-05-07 11:29AM EDT | 2024-06-07 | 1.17 | 1.15 | 1.22 | -0.03 | -2.50% | 4 | 140 | 16.07% |
| MO240614C00043000 | 2024-05-07 11:10AM EDT | 2024-06-14 | 1.27 | 1.21 | 1.26 | 0.00 | - | 21 | 7 | 15.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00043000 | 2024-05-07 10:08AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 22 | 629 | 14.65% |
| MO240517P00043000 | 2024-05-07 12:03PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 7 | 516 | 14.01% |
| MO240524P00043000 | 2024-05-07 12:01PM EDT | 2024-05-24 | 0.24 | 0.21 | 0.24 | -0.05 | -17.24% | 20 | 209 | 13.43% |
| MO240531P00043000 | 2024-05-07 11:25AM EDT | 2024-05-31 | 0.29 | 0.26 | 0.29 | -0.05 | -14.71% | 9 | 129 | 12.65% |
| MO240607P00043000 | 2024-05-07 11:23AM EDT | 2024-06-07 | 0.36 | 0.34 | 0.37 | -0.04 | -10.00% | 205 | 992 | 12.94% |
| MO240614P00043000 | 2024-05-07 11:43AM EDT | 2024-06-14 | 0.80 | 0.74 | 0.84 | -0.09 | -10.11% | 6 | 23 | 20.46% |
© 2024 Yahoo. All rights reserved.