Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240816C00027500 | 2024-06-25 3:47PM EDT | 27.50 | 19.25 | 16.45 | 19.80 | 0.00 | - | - | 6 | 135.79% |
| MO240816C00032500 | 2024-06-24 9:33AM EDT | 32.50 | 13.70 | 13.65 | 14.10 | 0.00 | - | - | 6 | 68.95% |
| MO240816C00040000 | 2024-06-27 12:03PM EDT | 40.00 | 5.99 | 4.30 | 7.20 | 0.00 | - | - | 5 | 54.69% |
| MO240816C00042500 | 2024-06-28 11:24AM EDT | 42.50 | 3.55 | 2.99 | 4.60 | 0.00 | - | 1 | 13 | 38.53% |
| MO240816C00045000 | 2024-07-01 1:54PM EDT | 45.00 | 1.90 | 1.89 | 1.96 | +0.39 | +25.83% | 12 | 357 | 21.24% |
| MO240816C00047500 | 2024-07-01 3:42PM EDT | 47.50 | 0.61 | 0.62 | 0.65 | +0.18 | +41.86% | 413 | 1,082 | 18.68% |
| MO240816C00050000 | 2024-07-01 1:33PM EDT | 50.00 | 0.11 | 0.10 | 0.14 | +0.02 | +22.22% | 23 | 578 | 17.77% |
| MO240816C00052500 | 2024-06-25 11:10AM EDT | 52.50 | 0.05 | 0.03 | 0.22 | 0.00 | - | - | 22 | 27.98% |
| MO240816C00055000 | 2024-07-01 10:15AM EDT | 55.00 | 0.04 | 0.00 | 0.20 | +0.02 | +100.00% | 1 | 11 | 34.08% |
| MO240816C00060000 | 2024-06-28 1:23PM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 31.64% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240816P00027500 | 2024-06-26 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 51.56% |
| MO240816P00030000 | 2024-06-28 11:20AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 46.88% |
| MO240816P00032500 | 2024-07-01 3:49PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 40 | 41.80% |
| MO240816P00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 37.31% |
| MO240816P00040000 | 2024-06-28 3:46PM EDT | 40.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 3 | 135 | 25.68% |
| MO240816P00042500 | 2024-07-01 3:07PM EDT | 42.50 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 8 | 187 | 18.99% |
| MO240816P00045000 | 2024-07-01 3:50PM EDT | 45.00 | 0.53 | 0.55 | 0.59 | -0.21 | -28.38% | 78 | 610 | 15.72% |
| MO240816P00047500 | 2024-07-01 2:00PM EDT | 47.50 | 1.85 | 0.11 | 2.43 | -0.37 | -16.67% | 25 | 269 | 23.73% |
© 2024 Yahoo. All rights reserved.