Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712C00043000 | 2024-06-17 1:27PM EDT | 43.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240712C00044000 | 2024-06-21 11:43AM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO240712C00045000 | 2024-06-26 3:13PM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO240712C00046000 | 2024-06-26 11:47AM EDT | 46.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO240712C00047000 | 2024-06-26 3:54PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MO240712C00048000 | 2024-06-26 10:40AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MO240712C00049000 | 2024-06-25 3:14PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MO240712C00050000 | 2024-06-25 10:44AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MO240712C00051000 | 2024-06-21 2:51PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MO240712C00052000 | 2024-06-21 2:54PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MO240712C00053000 | 2024-06-25 2:33PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MO240712C00055000 | 2024-06-25 2:23PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MO240712C00056000 | 2024-06-25 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240712P00036000 | 2024-06-26 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240712P00037000 | 2024-06-26 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240712P00038000 | 2024-06-26 10:44AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MO240712P00039000 | 2024-06-25 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240712P00040000 | 2024-06-25 11:03AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MO240712P00041000 | 2024-06-25 3:29PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| MO240712P00042000 | 2024-06-25 11:02AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO240712P00043000 | 2024-06-26 12:38PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| MO240712P00044000 | 2024-06-26 1:24PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MO240712P00045000 | 2024-06-26 1:19PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MO240712P00046000 | 2024-06-26 2:34PM EDT | 46.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MO240712P00047000 | 2024-06-25 10:21AM EDT | 47.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.