Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524C00040000 | 2024-05-10 10:26AM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240531C00040000 | 2024-05-15 1:46PM EDT | 2024-05-31 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240607C00040000 | 2024-05-20 2:55PM EDT | 2024-06-07 | 6.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240614C00040000 | 2024-05-20 1:10PM EDT | 2024-06-14 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO240621C00040000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MO240719C00040000 | 2024-05-21 2:58PM EDT | 2024-07-19 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240920C00040000 | 2024-05-22 2:05PM EDT | 2024-09-20 | 6.56 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| MO241220C00040000 | 2024-05-16 12:56PM EDT | 2024-12-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO250117C00040000 | 2024-05-22 12:23PM EDT | 2025-01-17 | 6.67 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| MO250620C00040000 | 2024-05-22 2:59PM EDT | 2025-06-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO260116C00040000 | 2024-05-22 3:01PM EDT | 2026-01-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524P00040000 | 2024-05-17 3:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240531P00040000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240607P00040000 | 2024-05-08 3:05PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MO240614P00040000 | 2024-05-22 12:46PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MO240621P00040000 | 2024-05-22 3:24PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MO240920P00040000 | 2024-05-22 2:10PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MO241220P00040000 | 2024-05-22 11:46AM EDT | 2024-12-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO250117P00040000 | 2024-05-22 12:51PM EDT | 2025-01-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MO250620P00040000 | 2024-05-22 11:45AM EDT | 2025-06-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MO260116P00040000 | 2024-05-22 11:59AM EDT | 2026-01-16 | 2.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.