Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00042500 | 2024-05-17 3:57PM EDT | 2024-05-17 | 3.60 | 3.50 | 3.65 | +0.05 | +1.41% | 117 | 8,729 | 103.13% |
| MO240524C00042500 | 2024-05-17 3:38PM EDT | 2024-05-24 | 3.72 | 2.39 | 3.75 | +0.37 | +11.04% | 13 | 9 | 45.70% |
| MO240621C00042500 | 2024-05-17 1:14PM EDT | 2024-06-21 | 3.72 | 3.70 | 4.00 | +0.02 | +0.54% | 106 | 20,326 | 29.15% |
| MO240920C00042500 | 2024-05-17 2:28PM EDT | 2024-09-20 | 3.90 | 3.80 | 4.00 | +0.05 | +1.30% | 29 | 4,322 | 15.53% |
| MO241220C00042500 | 2024-05-17 11:17AM EDT | 2024-12-20 | 4.09 | 4.10 | 4.25 | -0.01 | -0.24% | 1 | 2,813 | 14.36% |
| MO250117C00042500 | 2024-05-17 1:14PM EDT | 2025-01-17 | 4.13 | 4.15 | 4.25 | -0.06 | -1.43% | 43 | 7,977 | 13.53% |
| MO250620C00042500 | 2024-05-17 3:56PM EDT | 2025-06-20 | 5.15 | 4.15 | 4.70 | +0.72 | +16.25% | 5 | 829 | 13.60% |
| MO260116C00042500 | 2024-05-17 3:15PM EDT | 2026-01-16 | 4.90 | 4.65 | 5.10 | 0.00 | - | 40 | 1,649 | 13.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00042500 | 2024-05-15 1:10PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 75 | 5,847 | 65.63% |
| MO240524P00042500 | 2024-05-16 10:43AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 103 | 109 | 32.42% |
| MO240621P00042500 | 2024-05-17 3:26PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 113 | 15,079 | 19.14% |
| MO240920P00042500 | 2024-05-17 3:47PM EDT | 2024-09-20 | 0.65 | 0.66 | 0.68 | -0.08 | -10.96% | 104 | 5,485 | 18.97% |
| MO241220P00042500 | 2024-05-17 3:51PM EDT | 2024-12-20 | 1.10 | 1.02 | 1.18 | -0.06 | -5.17% | 133 | 1,511 | 18.97% |
| MO250117P00042500 | 2024-05-17 3:46PM EDT | 2025-01-17 | 1.41 | 1.32 | 1.47 | -0.10 | -6.62% | 37 | 6,571 | 20.15% |
| MO250620P00042500 | 2024-05-17 3:40PM EDT | 2025-06-20 | 2.43 | 1.93 | 2.65 | -0.17 | -6.54% | 182 | 423 | 22.78% |
| MO260116P00042500 | 2024-05-16 12:04PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.90 | -0.10 | -2.78% | 5 | 498 | 24.23% |
© 2024 Yahoo. All rights reserved.