Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524C00042500 | 2024-05-22 10:51AM EDT | 2024-05-24 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO240531C00042500 | 2024-05-21 1:09PM EDT | 2024-05-31 | 3.62 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MO240621C00042500 | 2024-05-22 3:58PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MO240719C00042500 | 2024-05-20 10:32AM EDT | 2024-07-19 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240920C00042500 | 2024-05-22 3:51PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MO241220C00042500 | 2024-05-22 3:13PM EDT | 2024-12-20 | 4.43 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| MO250117C00042500 | 2024-05-22 3:51PM EDT | 2025-01-17 | 4.37 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MO250620C00042500 | 2024-05-22 11:25AM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO260116C00042500 | 2024-05-22 10:49AM EDT | 2026-01-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524P00042500 | 2024-05-20 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO240531P00042500 | 2024-05-17 9:44AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MO240621P00042500 | 2024-05-22 12:19PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MO240719P00042500 | 2024-05-22 3:50PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MO240920P00042500 | 2024-05-22 1:25PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MO241220P00042500 | 2024-05-22 2:08PM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MO250117P00042500 | 2024-05-22 11:49AM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MO250620P00042500 | 2024-05-21 2:07PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| MO260116P00042500 | 2024-05-21 1:23PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.