Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621C00022500 | 2024-06-13 11:45AM EDT | 22.50 | 23.37 | 21.75 | 22.90 | 0.00 | - | 50 | 0 | 342.58% |
| MO240621C00025000 | 2024-06-13 3:54PM EDT | 25.00 | 21.25 | 17.85 | 20.40 | 0.00 | - | 1,440 | 0 | 367.19% |
| MO240621C00027500 | 2024-06-13 3:54PM EDT | 27.50 | 17.80 | 15.00 | 17.40 | 0.00 | - | 6,360 | 0 | 265.43% |
| MO240621C00030000 | 2024-06-13 3:54PM EDT | 30.00 | 15.70 | 14.30 | 16.30 | 0.00 | - | 7,198 | 0 | 265.43% |
| MO240621C00032500 | 2024-06-13 2:52PM EDT | 32.50 | 12.40 | 11.75 | 12.20 | 0.00 | - | 5 | 0 | 137.11% |
| MO240621C00035000 | 2024-06-14 11:42AM EDT | 35.00 | 9.10 | 7.85 | 10.25 | -2.60 | -22.22% | 7 | 17 | 182.23% |
| MO240621C00037500 | 2024-06-13 3:54PM EDT | 37.50 | 6.57 | 5.60 | 8.05 | -2.43 | -27.00% | 6 | 9 | 163.38% |
| MO240621C00039000 | 2024-06-13 3:57PM EDT | 39.00 | 6.75 | 5.30 | 6.00 | 0.00 | - | 3 | 0 | 83.79% |
| MO240621C00040000 | 2024-06-14 9:49AM EDT | 40.00 | 4.07 | 2.42 | 5.40 | -1.65 | -28.85% | 1 | 53 | 116.60% |
| MO240621C00041000 | 2024-06-13 3:18PM EDT | 41.00 | 3.00 | 2.17 | 4.30 | 0.00 | - | 35 | 0 | 96.09% |
| MO240621C00042000 | 2024-06-14 9:43AM EDT | 42.00 | 2.23 | 2.36 | 2.67 | -1.47 | -39.73% | 1 | 0 | 48.63% |
| MO240621C00042500 | 2024-06-14 11:27AM EDT | 42.50 | 1.66 | 1.84 | 2.08 | -1.60 | -49.08% | 333 | 2,489 | 37.11% |
| MO240621C00043000 | 2024-06-14 10:17AM EDT | 43.00 | 1.20 | 1.38 | 1.56 | -0.37 | -23.57% | 10 | 0 | 29.59% |
| MO240621C00043500 | 2024-06-14 2:35PM EDT | 43.50 | 0.96 | 0.76 | 1.03 | -1.29 | -57.33% | 479 | 0 | 21.49% |
| MO240621C00044000 | 2024-06-14 3:46PM EDT | 44.00 | 0.59 | 0.54 | 0.58 | -1.37 | -69.90% | 681 | 0 | 16.41% |
| MO240621C00044500 | 2024-06-14 3:49PM EDT | 44.50 | 0.27 | 0.25 | 0.29 | -0.79 | -74.53% | 537 | 100 | 15.24% |
| MO240621C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 0.12 | 0.09 | 0.12 | -0.62 | -83.78% | 2,562 | 2,693 | 14.75% |
| MO240621C00045500 | 2024-06-14 3:57PM EDT | 45.50 | 0.05 | 0.04 | 0.05 | -0.20 | -80.00% | 558 | 54 | 15.43% |
| MO240621C00046000 | 2024-06-14 3:44PM EDT | 46.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 267 | 2,210 | 17.58% |
| MO240621C00046500 | 2024-06-14 3:27PM EDT | 46.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 32 | 1,354 | 21.49% |
| MO240621C00047000 | 2024-06-14 3:46PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 802 | 4,429 | 25.00% |
| MO240621C00047500 | 2024-06-14 2:41PM EDT | 47.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 71 | 10,929 | 28.71% |
| MO240621C00048000 | 2024-06-12 2:08PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 1,696 | 30.08% |
| MO240621C00048500 | 2024-06-14 2:42PM EDT | 48.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 65 | 4,076 | 37.50% |
| MO240621C00049000 | 2024-06-14 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 164 | 36.33% |
| MO240621C00049500 | 2024-06-13 3:18PM EDT | 49.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 198 | 53.13% |
| MO240621C00050000 | 2024-06-14 3:31PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 293 | 6,594 | 38.28% |
| MO240621C00051000 | 2024-06-14 2:13PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 19 | 25 | 43.75% |
| MO240621C00052000 | 2024-05-22 1:44PM EDT | 52.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 4 | 48.44% |
| MO240621C00052500 | 2024-06-10 2:14PM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 1,381 | 58.20% |
| MO240621C00053000 | 2024-06-10 9:50AM EDT | 53.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 149.12% |
| MO240621C00054000 | 2024-05-22 3:15PM EDT | 54.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 158.01% |
| MO240621C00055000 | 2024-06-07 12:25PM EDT | 55.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 34 | 738 | 76.56% |
| MO240621C00060000 | 2024-04-09 11:38AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 176 | 84.38% |
| MO240621C00065000 | 2024-04-30 2:57PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 124 | 96.88% |
| MO240621C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 112.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621P00022500 | 2024-04-02 11:45AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 50.00% |
| MO240621P00025000 | 2024-04-12 12:42PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 87 | 156.25% |
| MO240621P00027500 | 2024-05-06 9:30AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 526 | 50.00% |
| MO240621P00030000 | 2024-06-07 10:36AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 766 | 110.94% |
| MO240621P00032500 | 2024-06-14 9:49AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 927 | 90.63% |
| MO240621P00035000 | 2024-06-14 2:19PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,320 | 6,954 | 70.31% |
| MO240621P00037000 | 2024-06-14 3:45PM EDT | 37.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 136 | 8 | 161.13% |
| MO240621P00037500 | 2024-06-14 2:59PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 39 | 12,877 | 54.69% |
| MO240621P00038000 | 2024-06-13 11:50AM EDT | 38.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 33 | 82 | 56.64% |
| MO240621P00039000 | 2024-06-14 12:20PM EDT | 39.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 9 | 135 | 50.78% |
| MO240621P00040000 | 2024-06-14 3:31PM EDT | 40.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 17 | 13,965 | 42.19% |
| MO240621P00040500 | 2024-06-14 9:53AM EDT | 40.50 | 0.05 | 0.02 | 0.04 | +0.03 | +150.00% | 100 | 157 | 38.09% |
| MO240621P00041000 | 2024-06-14 3:53PM EDT | 41.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 104 | 491 | 35.55% |
| MO240621P00041500 | 2024-06-14 3:54PM EDT | 41.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 196 | 416 | 29.49% |
| MO240621P00042000 | 2024-06-14 3:56PM EDT | 42.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 119 | 159 | 27.74% |
| MO240621P00042500 | 2024-06-14 3:39PM EDT | 42.50 | 0.07 | 0.05 | 0.06 | +0.03 | +75.00% | 564 | 14,600 | 22.85% |
| MO240621P00043000 | 2024-06-14 12:41PM EDT | 43.00 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 195 | 138 | 19.73% |
| MO240621P00043500 | 2024-06-14 3:55PM EDT | 43.50 | 0.10 | 0.08 | 0.13 | +0.02 | +25.00% | 868 | 557 | 17.19% |
| MO240621P00044000 | 2024-06-14 3:52PM EDT | 44.00 | 0.23 | 0.17 | 0.20 | +0.08 | +53.33% | 963 | 387 | 13.77% |
| MO240621P00044500 | 2024-06-14 3:51PM EDT | 44.50 | 0.43 | 0.37 | 0.42 | +0.19 | +79.17% | 3,717 | 4,212 | 13.09% |
| MO240621P00045000 | 2024-06-14 3:58PM EDT | 45.00 | 0.77 | 0.63 | 0.78 | +0.26 | +50.98% | 959 | 5,911 | 13.67% |
| MO240621P00045500 | 2024-06-14 3:57PM EDT | 45.50 | 1.20 | 1.14 | 1.25 | +0.35 | +41.18% | 467 | 841 | 16.99% |
| MO240621P00046000 | 2024-06-14 3:56PM EDT | 46.00 | 1.71 | 1.48 | 1.71 | +0.41 | +31.54% | 591 | 1,480 | 17.58% |
| MO240621P00046500 | 2024-06-14 12:32PM EDT | 46.50 | 2.32 | 1.01 | 2.42 | +0.61 | +35.67% | 16 | 236 | 38.28% |
| MO240621P00047000 | 2024-06-14 12:54PM EDT | 47.00 | 2.67 | 2.52 | 2.76 | +0.68 | +34.17% | 9 | 73 | 31.25% |
| MO240621P00047500 | 2024-06-14 1:01PM EDT | 47.50 | 3.20 | 3.10 | 3.25 | +0.50 | +18.52% | 10 | 731 | 34.38% |
| MO240621P00048000 | 2024-06-14 3:21PM EDT | 48.00 | 3.65 | 3.30 | 3.75 | +1.18 | +47.77% | 20 | 60 | 38.28% |
| MO240621P00048500 | 2024-06-10 11:09AM EDT | 48.50 | 3.14 | 4.10 | 4.25 | 0.00 | - | - | 10 | 41.99% |
| MO240621P00050000 | 2024-06-14 3:21PM EDT | 50.00 | 5.65 | 5.05 | 5.75 | +0.50 | +9.71% | 46 | 102 | 52.73% |
| MO240621P00052500 | 2024-06-14 3:21PM EDT | 52.50 | 8.15 | 8.10 | 8.25 | +0.42 | +5.43% | 10 | 34 | 68.95% |
| MO240621P00054000 | 2024-06-03 9:36AM EDT | 54.00 | 8.65 | 8.80 | 9.80 | 0.00 | - | 2 | 2 | 86.33% |
| MO240621P00055000 | 2024-06-14 3:21PM EDT | 55.00 | 10.65 | 9.45 | 10.75 | +1.39 | +15.01% | 20 | 46 | 83.98% |
| MO240621P00060000 | 2024-06-14 3:21PM EDT | 60.00 | 15.65 | 14.70 | 15.75 | -1.39 | -8.16% | 20 | 55 | 110.16% |
| MO240621P00065000 | 2024-05-01 10:41AM EDT | 65.00 | 21.70 | 18.00 | 20.60 | 0.00 | - | 10 | 300 | 0.00% |
| MO240621P00070000 | 2024-06-12 1:39PM EDT | 70.00 | 24.75 | 24.70 | 27.10 | 0.00 | - | 1 | 5 | 186.52% |
© 2024 Yahoo. All rights reserved.