Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241220C00025000 | 2024-05-24 9:50AM EDT | 25.00 | 20.93 | 19.85 | 22.15 | 0.00 | - | 10 | 0 | 69.87% |
| MO241220C00030000 | 2024-06-21 12:24PM EDT | 30.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO241220C00032500 | 2024-06-14 9:39AM EDT | 32.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO241220C00035000 | 2024-06-21 10:19AM EDT | 35.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO241220C00037500 | 2024-06-21 10:19AM EDT | 37.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO241220C00040000 | 2024-06-20 11:43AM EDT | 40.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO241220C00042500 | 2024-06-25 3:14PM EDT | 42.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO241220C00045000 | 2024-06-26 3:36PM EDT | 45.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MO241220C00047500 | 2024-06-26 3:58PM EDT | 47.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| MO241220C00050000 | 2024-06-26 2:51PM EDT | 50.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MO241220C00052500 | 2024-06-26 3:40PM EDT | 52.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| MO241220C00055000 | 2024-06-25 1:27PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| MO241220C00060000 | 2024-05-31 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241220P00022500 | 2024-05-09 10:57AM EDT | 22.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 52.93% |
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 30.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 30 | 58.59% |
| MO241220P00032500 | 2024-04-30 11:00AM EDT | 32.50 | 0.23 | 0.00 | 2.26 | 0.00 | - | 100 | 100 | 50.90% |
| MO241220P00035000 | 2024-06-24 12:40PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO241220P00037500 | 2024-06-26 2:46PM EDT | 37.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MO241220P00040000 | 2024-06-26 2:18PM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MO241220P00042500 | 2024-06-26 2:28PM EDT | 42.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| MO241220P00045000 | 2024-06-26 2:13PM EDT | 45.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| MO241220P00047500 | 2024-06-25 11:33AM EDT | 47.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO241220P00050000 | 2024-06-12 2:53PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.