Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524C00045000 | 2024-05-22 2:29PM EDT | 2024-05-24 | 1.40 | 1.29 | 1.53 | +0.12 | +9.38% | 22 | 1,298 | 50.00% |
| MO240531C00045000 | 2024-05-21 9:33AM EDT | 2024-05-31 | 1.22 | 1.38 | 1.61 | 0.00 | - | 2 | 1,416 | 27.25% |
| MO240607C00045000 | 2024-05-22 3:44PM EDT | 2024-06-07 | 1.58 | 0.89 | 1.84 | +0.20 | +14.49% | 16 | 1,112 | 27.54% |
| MO240614C00045000 | 2024-05-22 12:49PM EDT | 2024-06-14 | 1.95 | 1.30 | 1.77 | +0.29 | +17.47% | 1 | 297 | 21.24% |
| MO240621C00045000 | 2024-05-22 3:10PM EDT | 2024-06-21 | 1.50 | 1.53 | 1.65 | -0.13 | -7.98% | 110 | 20,174 | 15.87% |
| MO240628C00045000 | 2024-05-22 2:38PM EDT | 2024-06-28 | 1.62 | 1.25 | 1.87 | +0.14 | +9.46% | 2 | 189 | 18.70% |
| MO240719C00045000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 1.63 | 1.09 | 1.84 | -0.11 | -6.32% | 15 | 258 | 14.45% |
| MO240920C00045000 | 2024-05-22 3:20PM EDT | 2024-09-20 | 2.15 | 1.88 | 2.30 | -0.03 | -1.38% | 44 | 10,818 | 14.80% |
| MO241220C00045000 | 2024-05-22 2:12PM EDT | 2024-12-20 | 2.69 | 2.35 | 2.74 | -0.04 | -1.47% | 36 | 1,901 | 14.49% |
| MO250117C00045000 | 2024-05-22 12:37PM EDT | 2025-01-17 | 2.80 | 2.38 | 3.00 | +0.05 | +1.82% | 107 | 15,261 | 15.43% |
| MO250620C00045000 | 2024-05-22 11:58AM EDT | 2025-06-20 | 3.26 | 2.99 | 3.35 | +0.01 | +0.31% | 50 | 3,240 | 13.94% |
| MO260116C00045000 | 2024-05-22 12:59PM EDT | 2026-01-16 | 3.75 | 3.40 | 3.85 | +0.10 | +2.74% | 5 | 6,792 | 13.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524P00045000 | 2024-05-22 12:06PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 21 | 549 | 24.61% |
| MO240531P00045000 | 2024-05-22 3:51PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 79 | 848 | 15.24% |
| MO240607P00045000 | 2024-05-22 2:35PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.13 | -0.02 | -16.67% | 9 | 802 | 14.65% |
| MO240614P00045000 | 2024-05-22 3:41PM EDT | 2024-06-14 | 0.34 | 0.31 | 0.49 | -0.03 | -8.11% | 14 | 324 | 22.22% |
| MO240621P00045000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.46 | 0.00 | - | 91 | 4,863 | 18.80% |
| MO240628P00045000 | 2024-05-22 2:34PM EDT | 2024-06-28 | 0.49 | 0.38 | 0.57 | -0.04 | -7.55% | 45 | 81 | 19.09% |
| MO240719P00045000 | 2024-05-22 2:55PM EDT | 2024-07-19 | 0.63 | 0.61 | 0.67 | +0.01 | +1.61% | 159 | 1,066 | 16.77% |
| MO240920P00045000 | 2024-05-22 1:20PM EDT | 2024-09-20 | 1.37 | 1.39 | 1.45 | -0.05 | -3.52% | 113 | 3,383 | 19.48% |
| MO241220P00045000 | 2024-05-21 3:12PM EDT | 2024-12-20 | 1.85 | 1.63 | 2.39 | 0.00 | - | 2 | 643 | 21.68% |
| MO250117P00045000 | 2024-05-22 11:40AM EDT | 2025-01-17 | 2.29 | 2.23 | 2.45 | 0.00 | - | 36 | 3,690 | 20.79% |
| MO250620P00045000 | 2024-05-22 3:44PM EDT | 2025-06-20 | 3.55 | 2.30 | 4.25 | -0.05 | -1.39% | 70 | 3,539 | 25.89% |
| MO260116P00045000 | 2024-05-22 11:47AM EDT | 2026-01-16 | 4.52 | 4.00 | 4.90 | -0.06 | -1.31% | 6 | 977 | 23.73% |
© 2024 Yahoo. All rights reserved.