Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-05-10 10:35AM EDT | 30.00 | 14.95 | 12.50 | 17.00 | +3.28 | +28.11% | 20 | 20 | 947.66% |
| MO240510C00033000 | 2024-05-10 10:34AM EDT | 33.00 | 11.95 | 8.55 | 10.75 | +3.25 | +37.36% | 5 | 15 | 0.00% |
| MO240510C00039000 | 2024-05-07 9:49AM EDT | 39.00 | 4.95 | 3.80 | 7.95 | 0.00 | - | 20 | 22 | 502.54% |
| MO240510C00039500 | 2024-05-03 10:32AM EDT | 39.50 | 4.10 | 3.25 | 7.00 | 0.00 | - | 1 | 3 | 419.92% |
| MO240510C00040000 | 2024-05-08 9:35AM EDT | 40.00 | 4.05 | 2.84 | 6.95 | 0.00 | - | 20 | 98 | 456.84% |
| MO240510C00040500 | 2024-05-03 11:07AM EDT | 40.50 | 3.00 | 2.30 | 6.00 | 0.00 | - | 2 | 1 | 376.76% |
| MO240510C00041000 | 2024-05-10 1:30PM EDT | 41.00 | 3.90 | 1.80 | 5.95 | +0.25 | +6.85% | 1 | 148 | 410.94% |
| MO240510C00041500 | 2024-05-10 12:27PM EDT | 41.50 | 3.35 | 1.30 | 5.00 | +1.38 | +70.05% | 1 | 169 | 333.01% |
| MO240510C00042000 | 2024-05-10 3:47PM EDT | 42.00 | 2.91 | 2.66 | 4.95 | +0.31 | +11.92% | 24 | 1,642 | 224.41% |
| MO240510C00042500 | 2024-05-10 3:32PM EDT | 42.50 | 2.38 | 2.30 | 3.70 | +0.29 | +13.88% | 16 | 141 | 165.04% |
| MO240510C00043000 | 2024-05-10 2:53PM EDT | 43.00 | 1.90 | 0.15 | 3.95 | +0.28 | +17.28% | 46 | 821 | 81.25% |
| MO240510C00043500 | 2024-05-10 3:59PM EDT | 43.50 | 1.67 | 0.00 | 1.60 | +0.42 | +33.60% | 131 | 711 | 74.22% |
| MO240510C00044000 | 2024-05-10 3:56PM EDT | 44.00 | 0.94 | 0.68 | 2.48 | +0.20 | +27.03% | 537 | 2,331 | 115.23% |
| MO240510C00044500 | 2024-05-10 3:56PM EDT | 44.50 | 0.36 | 0.23 | 1.62 | +0.05 | +16.13% | 564 | 5,137 | 75.78% |
| MO240510C00045000 | 2024-05-10 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,772 | 5,948 | 4.69% |
| MO240510C00045500 | 2024-05-10 3:24PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 36 | 698 | 16.41% |
| MO240510C00046000 | 2024-05-09 11:01AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 723 | 26.56% |
| MO240510C00046500 | 2024-05-03 11:15AM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 391 | 35.94% |
| MO240510C00047000 | 2024-05-07 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 606 | 43.75% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 66 | 56.25% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 76.56% |
| MO240510C00049500 | 2024-05-02 10:26AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| MO240510C00050000 | 2024-05-03 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 84.38% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 23 | 96.88% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 112.50% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 125.00% |
| MO240510C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 143.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 281.25% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 218.75% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 200.00% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 181.25% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 31 | 162.50% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 17 | 150.00% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 143.75% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 137.50% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 125.00% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 140 | 118.75% |
| MO240510P00039000 | 2024-05-09 2:18PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,468 | 106.25% |
| MO240510P00039500 | 2024-05-06 9:30AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 63 | 98.44% |
| MO240510P00040000 | 2024-05-07 9:53AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 90.63% |
| MO240510P00040500 | 2024-05-03 3:50PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 336 | 81.25% |
| MO240510P00041000 | 2024-05-07 3:53PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4,485 | 75.00% |
| MO240510P00041500 | 2024-05-07 3:29PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 65.63% |
| MO240510P00042000 | 2024-05-08 2:38PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 395 | 56.25% |
| MO240510P00042500 | 2024-05-09 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 175 | 51.56% |
| MO240510P00043000 | 2024-05-09 2:49PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 542 | 42.19% |
| MO240510P00043500 | 2024-05-10 11:49AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,011 | 32.81% |
| MO240510P00044000 | 2024-05-10 12:20PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 1,018 | 22.66% |
| MO240510P00044500 | 2024-05-10 3:04PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 184 | 324 | 12.11% |
| MO240510P00045000 | 2024-05-08 2:19PM EDT | 45.00 | 0.68 | 0.00 | 1.73 | 0.00 | - | 1 | 20 | 86.72% |
| MO240510P00045500 | 2024-05-07 12:23PM EDT | 45.50 | 1.82 | 0.00 | 1.78 | 0.00 | - | - | 0 | 57.03% |
| MO240510P00046000 | 2024-05-08 11:04AM EDT | 46.00 | 1.73 | 0.26 | 1.27 | 0.00 | - | 6 | 54 | 58.59% |
| MO240510P00047000 | 2024-05-01 3:48PM EDT | 47.00 | 2.98 | 0.80 | 4.20 | 0.00 | - | - | 0 | 120.90% |
© 2024 Yahoo. All rights reserved.