Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240719C00025000 | 2024-06-14 12:12PM EDT | 25.00 | 19.40 | 19.35 | 20.05 | -1.23 | -5.96% | 13 | 0 | 125.98% |
| MO240719C00035000 | 2024-06-14 3:45PM EDT | 35.00 | 9.55 | 9.45 | 9.60 | -1.30 | -11.98% | 5 | 1 | 53.03% |
| MO240719C00040000 | 2024-06-13 3:17PM EDT | 40.00 | 5.90 | 2.94 | 4.70 | 0.00 | - | 42 | 7 | 34.28% |
| MO240719C00042500 | 2024-06-14 3:58PM EDT | 42.50 | 2.29 | 2.25 | 2.38 | -0.61 | -21.03% | 58 | 0 | 23.98% |
| MO240719C00045000 | 2024-06-14 3:27PM EDT | 45.00 | 0.60 | 0.58 | 0.64 | -0.28 | -31.82% | 635 | 2,503 | 17.31% |
| MO240719C00047500 | 2024-06-14 3:38PM EDT | 47.50 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 482 | 2,987 | 16.99% |
| MO240719C00050000 | 2024-06-14 11:35AM EDT | 50.00 | 0.03 | 0.01 | 0.08 | +0.01 | +50.00% | 18 | 1,569 | 24.51% |
| MO240719C00052500 | 2024-06-13 11:14AM EDT | 52.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 200 | 92 | 50.20% |
| MO240719C00055000 | 2024-06-06 12:53PM EDT | 55.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 3 | 58 | 46.78% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240719P00035000 | 2024-06-11 11:45AM EDT | 35.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 5 | 87.30% |
| MO240719P00037500 | 2024-06-14 12:12PM EDT | 37.50 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 1 | 97 | 31.06% |
| MO240719P00040000 | 2024-06-14 10:23AM EDT | 40.00 | 0.08 | 0.05 | 0.11 | +0.01 | +14.29% | 113 | 167 | 23.83% |
| MO240719P00042500 | 2024-06-14 3:54PM EDT | 42.50 | 0.26 | 0.23 | 0.28 | +0.09 | +52.94% | 304 | 218 | 17.33% |
| MO240719P00045000 | 2024-06-14 3:52PM EDT | 45.00 | 1.08 | 1.04 | 1.13 | +0.22 | +25.58% | 972 | 4,219 | 13.62% |
| MO240719P00047500 | 2024-06-14 3:04PM EDT | 47.50 | 3.16 | 1.63 | 3.25 | +0.40 | +14.49% | 9 | 254 | 15.63% |
| MO240719P00050000 | 2024-06-14 10:10AM EDT | 50.00 | 6.00 | 5.60 | 5.75 | +1.06 | +21.46% | 3 | 92 | 23.93% |
| MO240719P00060000 | 2024-06-06 10:49AM EDT | 60.00 | 14.15 | 14.60 | 16.85 | 0.00 | - | - | 1 | 95.95% |
© 2024 Yahoo. All rights reserved.