Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607C00035000 | 2024-05-02 1:51PM EDT | 35.00 | 9.30 | 11.15 | 12.25 | 0.00 | - | - | 0 | 160.74% |
| MO240607C00038000 | 2024-05-21 11:40AM EDT | 38.00 | 8.20 | 6.75 | 10.30 | 0.00 | - | - | 0 | 107.81% |
| MO240607C00039000 | 2024-05-20 11:13AM EDT | 39.00 | 7.30 | 5.35 | 8.20 | 0.00 | - | 1 | 0 | 145.80% |
| MO240607C00040000 | 2024-05-29 9:41AM EDT | 40.00 | 5.25 | 4.20 | 8.35 | 0.00 | - | 1 | 0 | 51.95% |
| MO240607C00041000 | 2024-05-13 10:15AM EDT | 41.00 | 4.55 | 3.35 | 7.35 | +0.01 | +0.22% | 12 | 0 | 57.62% |
| MO240607C00042000 | 2024-05-31 10:31AM EDT | 42.00 | 3.65 | 2.82 | 6.35 | +0.35 | +10.61% | 1 | 0 | 68.36% |
| MO240607C00042500 | 2024-05-30 3:50PM EDT | 42.50 | 2.95 | 1.84 | 5.85 | 0.00 | - | 1 | 96 | 150.24% |
| MO240607C00043000 | 2024-05-31 3:40PM EDT | 43.00 | 3.10 | 2.63 | 5.35 | +0.66 | +27.05% | 12 | 0 | 79.10% |
| MO240607C00043500 | 2024-05-29 12:01PM EDT | 43.50 | 1.74 | 1.20 | 4.70 | 0.00 | - | 21 | 0 | 126.66% |
| MO240607C00044000 | 2024-05-31 12:08PM EDT | 44.00 | 1.76 | 1.72 | 2.99 | +0.28 | +18.92% | 17 | 334 | 65.14% |
| MO240607C00044500 | 2024-05-31 3:39PM EDT | 44.50 | 1.60 | 1.68 | 2.19 | +0.53 | +49.53% | 10 | 21 | 43.95% |
| MO240607C00045000 | 2024-05-31 3:55PM EDT | 45.00 | 1.25 | 1.23 | 1.53 | +0.62 | +98.41% | 204 | 1,120 | 29.49% |
| MO240607C00045500 | 2024-05-31 3:51PM EDT | 45.50 | 0.82 | 0.67 | 1.22 | +0.44 | +115.79% | 470 | 1,362 | 31.15% |
| MO240607C00046000 | 2024-05-31 3:57PM EDT | 46.00 | 0.51 | 0.38 | 0.61 | +0.34 | +200.00% | 449 | 1,544 | 18.65% |
| MO240607C00046500 | 2024-05-31 3:59PM EDT | 46.50 | 0.20 | 0.23 | 0.32 | +0.10 | +100.00% | 275 | 271 | 16.90% |
| MO240607C00047000 | 2024-05-31 3:59PM EDT | 47.00 | 0.11 | 0.05 | 0.12 | +0.08 | +266.67% | 163 | 400 | 14.94% |
| MO240607C00047500 | 2024-05-31 3:59PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 6 | 0 | 15.43% |
| MO240607C00048000 | 2024-05-31 11:35AM EDT | 48.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 152 | 0 | 23.73% |
| MO240607C00048500 | 2024-05-31 12:27PM EDT | 48.50 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 40 | 0 | 28.13% |
| MO240607C00049000 | 2024-05-28 12:34PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 0 | 22.66% |
| MO240607C00049500 | 2024-05-31 3:45PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 106 | 71 | 26.17% |
| MO240607C00050000 | 2024-05-29 11:58AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 0 | 26.56% |
| MO240607C00052000 | 2024-05-23 12:05PM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 37.50% |
| MO240607C00053000 | 2024-05-24 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 42.19% |
| MO240607C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 51.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607P00030000 | 2024-05-02 1:29PM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 0 | 112.50% |
| MO240607P00037000 | 2024-05-20 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 62.50% |
| MO240607P00038000 | 2024-05-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 54.69% |
| MO240607P00039000 | 2024-05-31 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 107 | 53.13% |
| MO240607P00040000 | 2024-05-31 10:30AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 0 | 50.00% |
| MO240607P00040500 | 2024-05-31 9:30AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 104 | 46.48% |
| MO240607P00041000 | 2024-05-30 3:29PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 64 | 275 | 42.97% |
| MO240607P00042000 | 2024-05-31 11:37AM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 0 | 35.16% |
| MO240607P00042500 | 2024-05-31 12:02PM EDT | 42.50 | 0.02 | 0.00 | 1.90 | -0.02 | -50.00% | 50 | 0 | 96.68% |
| MO240607P00043000 | 2024-05-31 2:06PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 73 | 7,477 | 30.08% |
| MO240607P00043500 | 2024-05-31 11:45AM EDT | 43.50 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 4 | 89 | 34.38% |
| MO240607P00044000 | 2024-05-31 12:39PM EDT | 44.00 | 0.06 | 0.01 | 0.03 | -0.01 | -14.29% | 2,159 | 3,053 | 22.07% |
| MO240607P00044500 | 2024-05-31 11:45AM EDT | 44.50 | 0.08 | 0.00 | 0.08 | -0.03 | -27.27% | 8 | 94 | 23.05% |
| MO240607P00045000 | 2024-05-31 3:57PM EDT | 45.00 | 0.06 | 0.03 | 0.07 | -0.16 | -72.73% | 99 | 1,407 | 17.38% |
| MO240607P00045500 | 2024-05-31 3:52PM EDT | 45.50 | 0.11 | 0.00 | 0.11 | -0.24 | -68.57% | 149 | 491 | 14.65% |
| MO240607P00046000 | 2024-05-31 3:59PM EDT | 46.00 | 0.22 | 0.10 | 0.29 | -0.53 | -70.67% | 350 | 462 | 15.82% |
| MO240607P00046500 | 2024-05-31 10:19AM EDT | 46.50 | 1.05 | 0.01 | 0.66 | +0.12 | +12.90% | 1 | 49 | 20.51% |
| MO240607P00047000 | 2024-05-29 11:09AM EDT | 47.00 | 0.96 | 0.57 | 1.12 | -0.94 | -49.47% | 1 | 0 | 26.42% |
| MO240607P00048000 | 2024-05-07 11:31AM EDT | 48.00 | 4.39 | 1.17 | 3.85 | 0.00 | - | - | 0 | 56.54% |
| MO240607P00049000 | 2024-04-30 9:52AM EDT | 49.00 | 5.20 | 3.50 | 3.65 | 0.00 | - | - | 0 | 71.88% |
| MO240607P00055000 | 2024-05-17 1:35PM EDT | 55.00 | 9.05 | 6.85 | 10.80 | 0.00 | - | 15 | 0 | 70.70% |
© 2024 Yahoo. All rights reserved.