Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240628C00041000 | 2024-06-13 3:18PM EDT | 41.00 | 3.45 | 3.35 | 3.65 | 0.00 | - | 35 | 12 | 42.29% |
| MO240628C00042000 | 2024-06-13 3:54PM EDT | 42.00 | 2.20 | 2.41 | 2.54 | -0.40 | -15.38% | 1 | 1 | 28.71% |
| MO240628C00042500 | 2024-06-14 9:30AM EDT | 42.50 | 2.18 | 1.94 | 2.30 | -1.56 | -41.71% | 1 | 0 | 34.57% |
| MO240628C00043000 | 2024-06-14 11:14AM EDT | 43.00 | 1.25 | 0.28 | 1.68 | -1.51 | -54.71% | 35 | 0 | 25.34% |
| MO240628C00044000 | 2024-06-14 3:38PM EDT | 44.00 | 0.77 | 0.75 | 1.00 | -1.09 | -58.60% | 137 | 5 | 24.07% |
| MO240628C00044500 | 2024-06-14 2:10PM EDT | 44.50 | 0.45 | 0.45 | 0.68 | -0.90 | -66.67% | 35 | 0 | 22.07% |
| MO240628C00045000 | 2024-06-14 3:52PM EDT | 45.00 | 0.25 | 0.25 | 0.29 | -0.51 | -67.11% | 248 | 104 | 16.21% |
| MO240628C00045500 | 2024-06-14 3:55PM EDT | 45.50 | 0.12 | 0.13 | 0.16 | -0.27 | -69.23% | 16 | 5 | 16.11% |
| MO240628C00046000 | 2024-06-14 3:12PM EDT | 46.00 | 0.08 | 0.06 | 0.08 | -0.11 | -57.89% | 303 | 1,726 | 15.92% |
| MO240628C00046500 | 2024-06-14 1:58PM EDT | 46.50 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 7 | 203 | 16.11% |
| MO240628C00047000 | 2024-06-14 3:44PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 1,357 | 5,210 | 17.77% |
| MO240628C00047500 | 2024-06-13 12:41PM EDT | 47.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 303 | 306 | 18.75% |
| MO240628C00048000 | 2024-06-14 2:35PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 18 | 2,966 | 22.66% |
| MO240628C00048500 | 2024-06-12 3:56PM EDT | 48.50 | 0.02 | 0.01 | 0.26 | 0.00 | - | - | 60 | 41.80% |
| MO240628C00049000 | 2024-06-14 3:39PM EDT | 49.00 | 0.01 | 0.01 | 0.25 | -0.01 | -50.00% | 8 | 392 | 44.43% |
| MO240628C00049500 | 2024-06-12 3:54PM EDT | 49.50 | 0.04 | 0.01 | 1.22 | 0.00 | - | - | 120 | 64.26% |
| MO240628C00050000 | 2024-06-11 10:04AM EDT | 50.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 30 | 156 | 34.77% |
| MO240628C00051000 | 2024-06-06 3:55PM EDT | 51.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | - | 90 | 52.34% |
| MO240628C00054000 | 2024-06-13 9:30AM EDT | 54.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 8 | 111.72% |
| MO240628C00055000 | 2024-06-14 3:11PM EDT | 55.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 31 | 64.45% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240628P00035000 | 2024-06-14 1:46PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 153 | 50.00% |
| MO240628P00036000 | 2024-06-14 9:30AM EDT | 36.00 | 0.02 | 0.00 | 2.07 | +0.01 | +100.00% | 8 | 16 | 123.24% |
| MO240628P00037000 | 2024-06-13 2:50PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 18 | 45.70% |
| MO240628P00038000 | 2024-06-14 9:30AM EDT | 38.00 | 0.02 | 0.01 | 2.15 | 0.00 | - | 4 | 62 | 103.91% |
| MO240628P00039000 | 2024-06-14 9:30AM EDT | 39.00 | 0.04 | 0.01 | 0.23 | +0.02 | +100.00% | 7 | 268 | 53.22% |
| MO240628P00040000 | 2024-06-14 2:49PM EDT | 40.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 328 | 29.88% |
| MO240628P00041000 | 2024-06-13 2:31PM EDT | 41.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 80 | 523 | 37.89% |
| MO240628P00041500 | 2024-06-13 2:34PM EDT | 41.50 | 0.04 | 0.02 | 0.38 | 0.00 | - | 50 | 120 | 40.14% |
| MO240628P00042000 | 2024-06-14 10:49AM EDT | 42.00 | 0.09 | 0.05 | 0.08 | +0.05 | +125.00% | 2 | 110 | 21.09% |
| MO240628P00043000 | 2024-06-14 2:21PM EDT | 43.00 | 0.14 | 0.12 | 0.19 | +0.01 | +7.69% | 552 | 238 | 18.95% |
| MO240628P00043500 | 2024-06-14 3:57PM EDT | 43.50 | 0.21 | 0.20 | 0.25 | +0.04 | +23.53% | 207 | 79 | 16.60% |
| MO240628P00044000 | 2024-06-14 3:56PM EDT | 44.00 | 0.38 | 0.33 | 0.45 | +0.12 | +46.15% | 133 | 2,163 | 17.29% |
| MO240628P00044500 | 2024-06-14 1:09PM EDT | 44.50 | 0.55 | 0.49 | 0.60 | +0.17 | +44.74% | 81 | 95 | 14.55% |
| MO240628P00045000 | 2024-06-14 2:49PM EDT | 45.00 | 0.91 | 0.79 | 1.05 | +0.29 | +46.77% | 1,183 | 3,274 | 18.75% |
| MO240628P00045500 | 2024-06-14 3:21PM EDT | 45.50 | 1.25 | 1.02 | 1.43 | +0.33 | +35.87% | 27 | 97 | 19.53% |
| MO240628P00046000 | 2024-06-14 12:27PM EDT | 46.00 | 1.75 | 1.57 | 1.94 | +0.65 | +59.09% | 13 | 243 | 24.02% |
| MO240628P00046500 | 2024-06-14 3:49PM EDT | 46.50 | 2.21 | 1.96 | 2.44 | +0.63 | +39.87% | 22 | 114 | 27.93% |
| MO240628P00047000 | 2024-06-07 10:57AM EDT | 47.00 | 1.20 | 2.00 | 2.93 | 0.00 | - | 40 | 43 | 31.20% |
| MO240628P00048000 | 2024-06-06 10:49AM EDT | 48.00 | 1.85 | 2.72 | 3.75 | 0.00 | - | 1 | 1 | 26.95% |
| MO240628P00049000 | 2024-05-29 1:56PM EDT | 49.00 | 4.52 | 3.80 | 4.75 | 0.00 | - | 3 | 6 | 32.23% |
| MO240628P00050000 | 2024-06-14 2:37PM EDT | 50.00 | 5.65 | 4.80 | 7.80 | +1.15 | +25.56% | 11 | 26 | 67.87% |
| MO240628P00051000 | 2024-05-23 3:00PM EDT | 51.00 | 6.50 | 6.00 | 6.75 | 0.00 | - | - | 2 | 41.99% |
| MO240628P00055000 | 2024-05-23 11:07AM EDT | 55.00 | 10.11 | 9.75 | 11.75 | 0.00 | - | - | 30 | 59.38% |
© 2024 Yahoo. All rights reserved.