Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116C00020000 | 2024-06-14 12:04PM EDT | 20.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO260116C00022500 | 2024-06-13 3:31PM EDT | 22.50 | 23.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO260116C00025000 | 2024-06-13 3:17PM EDT | 25.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MO260116C00027500 | 2024-03-21 2:40PM EDT | 27.50 | 17.14 | 14.30 | 17.15 | 0.00 | - | 20 | 0 | 0.00% |
| MO260116C00030000 | 2024-06-24 3:59PM EDT | 30.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO260116C00032500 | 2024-06-17 10:08AM EDT | 32.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO260116C00035000 | 2024-06-20 3:04PM EDT | 35.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MO260116C00037500 | 2024-06-17 11:15AM EDT | 37.50 | 7.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO260116C00040000 | 2024-06-26 1:08PM EDT | 40.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| MO260116C00042500 | 2024-06-25 2:37PM EDT | 42.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MO260116C00045000 | 2024-06-26 2:19PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| MO260116C00047500 | 2024-06-25 12:26PM EDT | 47.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| MO260116C00050000 | 2024-06-26 3:30PM EDT | 50.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| MO260116C00052500 | 2024-06-24 12:33PM EDT | 52.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MO260116C00055000 | 2024-06-26 1:33PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MO260116C00060000 | 2024-06-25 1:29PM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MO260116C00065000 | 2024-06-10 9:30AM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MO260116C00070000 | 2024-06-11 3:23PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116P00020000 | 2024-06-25 1:47PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO260116P00022500 | 2024-06-05 10:29AM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO260116P00025000 | 2024-05-24 1:42PM EDT | 25.00 | 0.40 | 0.12 | 0.65 | 0.00 | - | 3 | 263 | 37.01% |
| MO260116P00027500 | 2024-06-03 9:40AM EDT | 27.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MO260116P00030000 | 2024-06-25 2:27PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MO260116P00032500 | 2024-06-24 3:35PM EDT | 32.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO260116P00035000 | 2024-06-25 1:48PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MO260116P00037500 | 2024-06-26 12:30PM EDT | 37.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MO260116P00040000 | 2024-06-26 12:30PM EDT | 40.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MO260116P00042500 | 2024-06-26 12:30PM EDT | 42.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MO260116P00045000 | 2024-06-26 3:48PM EDT | 45.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MO260116P00047500 | 2024-06-26 12:39PM EDT | 47.50 | 5.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO260116P00050000 | 2024-06-12 10:12AM EDT | 50.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MO260116P00052500 | 2024-06-10 9:30AM EDT | 52.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO260116P00055000 | 2024-06-21 9:40AM EDT | 55.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO260116P00060000 | 2024-06-06 10:50AM EDT | 60.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO260116P00065000 | 2024-06-18 1:01PM EDT | 65.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO260116P00070000 | 2024-06-18 1:01PM EDT | 70.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.