Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00050000 | 2024-04-26 2:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 47 | 205 | 32.62% |
| MO240621C00050000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 827 | 6,237 | 19.14% |
| MO240920C00050000 | 2024-04-26 2:53PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 26 | 1,618 | 15.43% |
| MO241220C00050000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 0.33 | 0.30 | 0.35 | -0.05 | -13.16% | 4 | 230 | 15.21% |
| MO250117C00050000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 0.39 | 0.35 | 0.39 | 0.00 | - | 49 | 4,267 | 14.87% |
| MO250620C00050000 | 2024-04-26 10:24AM EDT | 2025-06-20 | 0.73 | 0.62 | 0.85 | +0.05 | +7.35% | 4 | 2,387 | 15.54% |
| MO260116C00050000 | 2024-04-26 2:09PM EDT | 2026-01-16 | 1.27 | 0.92 | 1.18 | +0.13 | +11.40% | 2 | 3,278 | 14.55% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 2024-05-17 | 6.11 | 6.15 | 8.40 | 0.00 | - | - | 1 | 62.99% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 2024-05-31 | 8.17 | 5.60 | 6.85 | 0.00 | - | - | 0 | 35.25% |
| MO240621P00050000 | 2024-04-25 11:08AM EDT | 2024-06-21 | 7.65 | 6.85 | 7.90 | 0.00 | - | 1 | 89 | 50.64% |
| MO240920P00050000 | 2024-04-25 11:32AM EDT | 2024-09-20 | 7.80 | 7.40 | 7.75 | 0.00 | - | 2 | 60 | 29.59% |
| MO250117P00050000 | 2024-04-23 2:08PM EDT | 2025-01-17 | 8.35 | 7.85 | 8.25 | 0.00 | - | 8 | 1,519 | 26.04% |
| MO250620P00050000 | 2024-03-25 12:14PM EDT | 2025-06-20 | 9.10 | 6.90 | 10.55 | 0.00 | - | 4 | 6 | 33.94% |
| MO260116P00050000 | 2024-03-21 3:19PM EDT | 2026-01-16 | 9.29 | 9.75 | 12.00 | 0.00 | - | 1 | 159 | 34.17% |
© 2024 Yahoo. All rights reserved.