Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524C00050000 | 2024-05-20 9:47AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| MO240531C00050000 | 2024-05-21 1:37PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MO240614C00050000 | 2024-05-22 12:33PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO240621C00050000 | 2024-05-22 3:45PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MO240628C00050000 | 2024-05-22 1:00PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MO240719C00050000 | 2024-05-22 1:11PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| MO240920C00050000 | 2024-05-22 3:49PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| MO241220C00050000 | 2024-05-22 1:06PM EDT | 2024-12-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MO250117C00050000 | 2024-05-22 3:34PM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| MO250620C00050000 | 2024-05-22 3:10PM EDT | 2025-06-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MO260116C00050000 | 2024-05-22 1:03PM EDT | 2026-01-16 | 1.89 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 2024-05-31 | 8.17 | 3.05 | 7.20 | 0.00 | - | - | 0 | 97.07% |
| MO240621P00050000 | 2024-05-17 10:58AM EDT | 2024-06-21 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240628P00050000 | 2024-05-16 10:02AM EDT | 2024-06-28 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240719P00050000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MO240920P00050000 | 2024-05-22 10:04AM EDT | 2024-09-20 | 4.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO241220P00050000 | 2024-05-22 2:12PM EDT | 2024-12-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO250117P00050000 | 2024-05-22 11:13AM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO250620P00050000 | 2024-05-20 11:36AM EDT | 2025-06-20 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO260116P00050000 | 2024-05-16 10:02AM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.