Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503C00030000 | 2024-04-01 1:35PM EDT | 30.00 | 13.44 | 13.20 | 14.65 | 0.00 | - | 5 | 21 | 282.81% |
| MO240503C00033000 | 2024-04-26 9:33AM EDT | 33.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240503C00035000 | 2024-03-25 11:53AM EDT | 35.00 | 8.40 | 7.90 | 10.00 | 0.00 | - | 10 | 10 | 190.63% |
| MO240503C00037000 | 2024-04-26 1:20PM EDT | 37.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240503C00037500 | 2024-04-23 12:38PM EDT | 37.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240503C00038000 | 2024-04-19 2:00PM EDT | 38.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240503C00038500 | 2024-04-15 1:19PM EDT | 38.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240503C00039000 | 2024-04-24 10:00AM EDT | 39.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO240503C00039500 | 2024-04-15 1:19PM EDT | 39.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240503C00040000 | 2024-04-19 1:57PM EDT | 40.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MO240503C00040500 | 2024-04-30 9:32AM EDT | 40.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240503C00041000 | 2024-04-29 12:42PM EDT | 41.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240503C00041500 | 2024-04-29 3:35PM EDT | 41.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MO240503C00042000 | 2024-05-01 3:51PM EDT | 42.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MO240503C00042500 | 2024-04-30 2:14PM EDT | 42.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MO240503C00043000 | 2024-05-01 3:48PM EDT | 43.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MO240503C00043500 | 2024-05-01 3:51PM EDT | 43.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MO240503C00044000 | 2024-05-01 3:57PM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 1.56% |
| MO240503C00044500 | 2024-05-01 3:54PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| MO240503C00045000 | 2024-05-01 3:53PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 12.50% |
| MO240503C00045500 | 2024-05-01 2:55PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MO240503C00046000 | 2024-04-30 10:54AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO240503C00046500 | 2024-04-25 3:43PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240503C00047000 | 2024-04-30 9:39AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| MO240503C00047500 | 2024-04-29 10:40AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MO240503C00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| MO240503C00048500 | 2024-04-26 2:10PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO240503C00049000 | 2024-04-26 2:04PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240503C00050000 | 2024-04-26 2:03PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MO240503C00051000 | 2024-04-25 10:39AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240503C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240503C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240503C00054000 | 2024-04-25 10:39AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240503C00055000 | 2024-04-25 10:40AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MO240503C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503P00025000 | 2024-04-25 10:39AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00030000 | 2024-04-25 10:39AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240503P00031000 | 2024-04-25 10:39AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00032000 | 2024-04-25 10:39AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240503P00033000 | 2024-04-25 10:39AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00034000 | 2024-04-25 10:39AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00035000 | 2024-04-25 10:39AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00035500 | 2024-04-25 10:39AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00036000 | 2024-04-25 10:39AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MO240503P00036500 | 2024-04-25 10:39AM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MO240503P00037000 | 2024-04-18 10:15AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MO240503P00037500 | 2024-04-24 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240503P00038000 | 2024-04-19 2:42PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| MO240503P00038500 | 2024-04-26 9:49AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| MO240503P00039000 | 2024-04-26 2:10PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| MO240503P00039500 | 2024-04-29 9:30AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO240503P00040000 | 2024-04-30 3:30PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MO240503P00040500 | 2024-04-29 2:50PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MO240503P00041000 | 2024-05-01 9:48AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MO240503P00041500 | 2024-05-01 12:45PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO240503P00042000 | 2024-05-01 10:29AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MO240503P00042500 | 2024-05-01 1:51PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| MO240503P00043000 | 2024-05-01 2:44PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MO240503P00043500 | 2024-05-01 2:52PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| MO240503P00044000 | 2024-05-01 3:54PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| MO240503P00044500 | 2024-05-01 2:40PM EDT | 44.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MO240503P00045000 | 2024-05-01 12:10PM EDT | 45.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240503P00046000 | 2024-05-01 3:56PM EDT | 46.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| MO240503P00046500 | 2024-04-30 10:01AM EDT | 46.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240503P00049000 | 2024-04-17 2:36PM EDT | 49.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.