Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621C00022500 | 2024-04-10 10:00AM EDT | 22.50 | 19.64 | 20.15 | 24.45 | 0.00 | - | 1 | 1 | 223.63% |
| MO240621C00025000 | 2024-04-23 11:34AM EDT | 25.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 210 | 140 | 0.00% |
| MO240621C00027500 | 2024-05-15 10:45AM EDT | 27.50 | 18.40 | 18.60 | 19.75 | 0.00 | - | 450 | 700 | 150.39% |
| MO240621C00030000 | 2024-05-14 12:58PM EDT | 30.00 | 15.40 | 14.60 | 18.10 | 0.00 | - | 8 | 460 | 96.09% |
| MO240621C00032500 | 2024-05-02 3:49PM EDT | 32.50 | 11.55 | 11.95 | 15.65 | 0.00 | - | 7 | 8 | 71.88% |
| MO240621C00035000 | 2024-05-23 10:20AM EDT | 35.00 | 10.85 | 11.20 | 11.70 | 0.00 | - | 1 | 208 | 75.98% |
| MO240621C00037500 | 2024-05-30 3:44PM EDT | 37.50 | 8.25 | 8.70 | 9.10 | +0.32 | +4.04% | 1 | 78 | 56.64% |
| MO240621C00039000 | 2024-05-24 1:59PM EDT | 39.00 | 6.61 | 6.15 | 8.30 | 0.00 | - | 3 | 3 | 87.70% |
| MO240621C00040000 | 2024-05-31 9:48AM EDT | 40.00 | 5.52 | 6.20 | 6.90 | -0.08 | -1.43% | 2 | 1,404 | 50.88% |
| MO240621C00041000 | 2024-05-24 10:42AM EDT | 41.00 | 4.52 | 5.15 | 7.35 | 0.00 | - | 10 | 12 | 69.63% |
| MO240621C00042000 | 2024-05-28 10:29AM EDT | 42.00 | 3.65 | 2.47 | 4.85 | 0.00 | - | 1 | 104 | 48.98% |
| MO240621C00042500 | 2024-05-31 3:43PM EDT | 42.50 | 3.65 | 3.75 | 3.95 | +0.68 | +22.90% | 131 | 19,867 | 30.57% |
| MO240621C00043000 | 2024-05-30 12:03PM EDT | 43.00 | 2.43 | 2.93 | 4.25 | 0.00 | - | 2 | 11 | 53.08% |
| MO240621C00043500 | 2024-05-29 1:04PM EDT | 43.50 | 1.89 | 2.68 | 4.75 | 0.00 | - | 3 | 9 | 74.37% |
| MO240621C00044000 | 2024-05-31 2:57PM EDT | 44.00 | 1.95 | 2.18 | 2.51 | +0.39 | +25.00% | 12 | 197 | 23.44% |
| MO240621C00044500 | 2024-05-30 10:06AM EDT | 44.50 | 1.17 | 1.74 | 2.09 | 0.00 | - | 2 | 105 | 22.46% |
| MO240621C00045000 | 2024-05-31 3:54PM EDT | 45.00 | 1.30 | 1.31 | 1.52 | +0.46 | +54.76% | 573 | 20,162 | 16.75% |
| MO240621C00045500 | 2024-05-31 3:34PM EDT | 45.50 | 0.80 | 0.61 | 1.10 | +0.33 | +70.21% | 337 | 520 | 14.99% |
| MO240621C00046000 | 2024-05-31 3:56PM EDT | 46.00 | 0.65 | 0.45 | 0.70 | +0.36 | +124.14% | 513 | 1,840 | 12.84% |
| MO240621C00046500 | 2024-05-31 3:59PM EDT | 46.50 | 0.43 | 0.20 | 0.73 | +0.27 | +168.75% | 186 | 918 | 19.14% |
| MO240621C00047000 | 2024-05-31 3:26PM EDT | 47.00 | 0.16 | 0.05 | 0.79 | +0.06 | +60.00% | 32 | 2,332 | 25.24% |
| MO240621C00047500 | 2024-05-31 3:53PM EDT | 47.50 | 0.12 | 0.07 | 0.22 | +0.07 | +140.00% | 169 | 11,254 | 14.84% |
| MO240621C00048000 | 2024-05-31 3:47PM EDT | 48.00 | 0.07 | 0.05 | 0.29 | +0.02 | +40.00% | 52 | 1,401 | 20.17% |
| MO240621C00048500 | 2024-05-31 10:54AM EDT | 48.50 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 395 | 57 | 15.33% |
| MO240621C00049000 | 2024-05-30 1:02PM EDT | 49.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 40 | 46 | 15.04% |
| MO240621C00049500 | 2024-05-31 11:10AM EDT | 49.50 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 120 | 71 | 21.09% |
| MO240621C00050000 | 2024-05-31 2:58PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 6,002 | 16.80% |
| MO240621C00052000 | 2024-05-22 1:44PM EDT | 52.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 4 | 25.20% |
| MO240621C00052500 | 2024-05-28 2:31PM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 1,376 | 26.95% |
| MO240621C00053000 | 2024-05-23 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 26.95% |
| MO240621C00054000 | 2024-05-22 3:15PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 27.34% |
| MO240621C00055000 | 2024-05-28 12:43PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 738 | 30.47% |
| MO240621C00060000 | 2024-04-09 11:38AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 176 | 46.88% |
| MO240621C00065000 | 2024-04-30 2:57PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 124 | 50.00% |
| MO240621C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 59.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621P00022500 | 2024-04-02 11:45AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 50.00% |
| MO240621P00025000 | 2024-04-12 12:42PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 87 | 96.88% |
| MO240621P00027500 | 2024-05-06 9:30AM EDT | 27.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 526 | 78.13% |
| MO240621P00030000 | 2024-05-23 10:03AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 766 | 65.63% |
| MO240621P00032500 | 2024-05-29 2:37PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 927 | 53.13% |
| MO240621P00035000 | 2024-05-31 10:56AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 6,925 | 51.56% |
| MO240621P00037500 | 2024-05-31 3:41PM EDT | 37.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 50 | 12,874 | 42.19% |
| MO240621P00038000 | 2024-05-21 12:48PM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 45 | 39.84% |
| MO240621P00039000 | 2024-05-22 2:01PM EDT | 39.00 | 0.03 | 0.01 | 0.42 | 0.00 | - | - | 22 | 52.34% |
| MO240621P00040000 | 2024-05-31 3:22PM EDT | 40.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 137 | 13,434 | 37.70% |
| MO240621P00040500 | 2024-05-30 10:43AM EDT | 40.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 240 | 157 | 32.42% |
| MO240621P00041000 | 2024-05-30 10:39AM EDT | 41.00 | 0.06 | 0.02 | 1.36 | 0.00 | - | 35 | 275 | 59.52% |
| MO240621P00041500 | 2024-05-28 9:30AM EDT | 41.50 | 0.05 | 0.02 | 0.18 | 0.00 | - | 1 | 86 | 35.55% |
| MO240621P00042000 | 2024-05-31 2:58PM EDT | 42.00 | 0.07 | 0.03 | 0.45 | -0.04 | -36.36% | 1 | 27 | 43.80% |
| MO240621P00042500 | 2024-05-31 3:51PM EDT | 42.50 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 79 | 14,762 | 23.24% |
| MO240621P00043000 | 2024-05-31 10:07AM EDT | 43.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 2 | 56 | 26.17% |
| MO240621P00043500 | 2024-05-31 3:32PM EDT | 43.50 | 0.15 | 0.00 | 0.14 | -0.13 | -46.43% | 28 | 463 | 21.88% |
| MO240621P00044000 | 2024-05-31 3:37PM EDT | 44.00 | 0.22 | 0.05 | 0.39 | -0.20 | -47.62% | 61 | 265 | 27.64% |
| MO240621P00044500 | 2024-05-31 3:53PM EDT | 44.50 | 0.30 | 0.25 | 0.48 | -0.32 | -51.61% | 161 | 627 | 26.47% |
| MO240621P00045000 | 2024-05-31 3:59PM EDT | 45.00 | 0.45 | 0.39 | 0.56 | -0.32 | -41.56% | 80 | 4,982 | 24.51% |
| MO240621P00045500 | 2024-05-31 3:55PM EDT | 45.50 | 0.69 | 0.60 | 0.80 | -0.50 | -42.02% | 37 | 312 | 25.88% |
| MO240621P00046000 | 2024-05-31 3:50PM EDT | 46.00 | 1.01 | 0.47 | 1.11 | -0.51 | -33.55% | 27 | 234 | 27.88% |
| MO240621P00046500 | 2024-05-31 1:54PM EDT | 46.50 | 1.73 | 1.16 | 1.47 | -0.21 | -10.82% | 2 | 20 | 30.23% |
| MO240621P00047000 | 2024-05-31 3:50PM EDT | 47.00 | 1.76 | 1.16 | 1.97 | -0.64 | -26.67% | 10 | 12 | 35.11% |
| MO240621P00047500 | 2024-05-30 10:17AM EDT | 47.50 | 2.97 | 2.01 | 2.49 | -0.08 | -2.62% | 2 | 1,253 | 40.09% |
| MO240621P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 5.35 | 2.85 | 4.80 | 0.00 | - | 1 | 89 | 54.10% |
| MO240621P00052500 | 2024-05-13 11:10AM EDT | 52.50 | 8.15 | 5.10 | 7.55 | 0.00 | - | 1 | 47 | 76.27% |
| MO240621P00055000 | 2024-05-29 10:51AM EDT | 55.00 | 10.75 | 7.60 | 11.00 | 0.00 | - | 2 | 50 | 65.92% |
| MO240621P00060000 | 2024-05-03 10:25AM EDT | 60.00 | 17.04 | 13.90 | 14.80 | 0.00 | - | 3 | 55 | 88.87% |
| MO240621P00065000 | 2024-05-01 10:41AM EDT | 65.00 | 21.70 | 18.00 | 20.60 | 0.00 | - | 10 | 300 | 104.49% |
| MO240621P00070000 | 2024-01-03 11:06AM EDT | 70.00 | 28.70 | 28.35 | 29.55 | 0.00 | - | 2 | 123 | 259.08% |
© 2024 Yahoo. All rights reserved.