Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607C00046000 | 2024-06-03 3:51PM EDT | 2024-06-07 | 0.68 | 0.63 | 0.77 | +0.17 | +33.33% | 280 | 1,753 | 22.85% |
| MO240614C00046000 | 2024-06-03 3:55PM EDT | 2024-06-14 | 0.85 | 0.81 | 1.01 | +0.15 | +21.43% | 163 | 1,123 | 21.88% |
| MO240621C00046000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 0.85 | 0.65 | 0.87 | +0.20 | +30.77% | 338 | 2,050 | 13.48% |
| MO240628C00046000 | 2024-06-03 3:03PM EDT | 2024-06-28 | 0.83 | 0.68 | 1.00 | +0.19 | +29.69% | 53 | 1,268 | 14.31% |
| MO240705C00046000 | 2024-06-03 3:26PM EDT | 2024-07-05 | 0.88 | 0.86 | 1.05 | +0.23 | +35.38% | 7 | 18 | 13.58% |
| MO240712C00046000 | 2024-06-03 3:29PM EDT | 2024-07-12 | 0.84 | 0.88 | 1.02 | +0.14 | +20.00% | 24 | 29 | 11.77% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607P00046000 | 2024-06-03 3:56PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 3,259 | 732 | 17.97% |
| MO240614P00046000 | 2024-06-03 3:56PM EDT | 2024-06-14 | 0.73 | 0.66 | 0.75 | -0.21 | -22.34% | 43 | 127 | 31.25% |
| MO240621P00046000 | 2024-06-03 1:01PM EDT | 2024-06-21 | 1.00 | 0.72 | 0.82 | -0.01 | -0.99% | 5 | 244 | 26.17% |
| MO240628P00046000 | 2024-06-03 3:17PM EDT | 2024-06-28 | 0.97 | 0.45 | 0.91 | -0.23 | -19.17% | 46 | 143 | 24.12% |
| MO240705P00046000 | 2024-06-03 2:05PM EDT | 2024-07-05 | 1.08 | 0.85 | 0.96 | -0.54 | -33.33% | 2 | 2 | 22.24% |
| MO240712P00046000 | 2024-05-31 2:06PM EDT | 2024-07-12 | 1.42 | 0.87 | 1.03 | 0.00 | - | 17 | 17 | 21.34% |
© 2024 Yahoo. All rights reserved.