Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,972.51 +628.80 (+0.95%) CMC Crypto 200
1,367.76 -6.09 (-0.44%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524C00030000 | 2024-04-22 3:34PM EDT | 30.00 | 12.60 | 16.05 | 16.20 | 0.00 | - | 6 | 14 | 145.31% |
| MO240524C00033000 | 2024-05-02 9:31AM EDT | 33.00 | 11.20 | 12.75 | 13.20 | 0.00 | - | 1 | 2 | 137.89% |
| MO240524C00040000 | 2024-05-10 10:26AM EDT | 40.00 | 5.00 | 6.05 | 6.25 | 0.00 | - | 3 | 18 | 60.94% |
| MO240524C00041000 | 2024-05-16 12:13PM EDT | 41.00 | 5.25 | 5.05 | 5.25 | +0.06 | +1.16% | 1 | 28 | 52.15% |
| MO240524C00042000 | 2024-05-16 12:44PM EDT | 42.00 | 4.08 | 4.05 | 4.25 | 0.00 | - | 3 | 158 | 54.00% |
| MO240524C00042500 | 2024-05-17 3:38PM EDT | 42.50 | 3.72 | 2.39 | 3.75 | +0.37 | +11.04% | 13 | 9 | 48.83% |
| MO240524C00043000 | 2024-05-17 3:47PM EDT | 43.00 | 3.24 | 2.61 | 3.25 | +0.19 | +6.23% | 16 | 347 | 43.75% |
| MO240524C00043500 | 2024-05-16 3:40PM EDT | 43.50 | 2.64 | 1.31 | 2.75 | 0.00 | - | 4 | 59 | 38.48% |
| MO240524C00044000 | 2024-05-17 2:23PM EDT | 44.00 | 2.11 | 2.05 | 2.39 | -0.05 | -2.31% | 8 | 944 | 41.60% |
| MO240524C00044500 | 2024-05-17 3:45PM EDT | 44.50 | 1.74 | 1.56 | 1.76 | +0.29 | +20.00% | 56 | 335 | 28.22% |
| MO240524C00045000 | 2024-05-17 3:55PM EDT | 45.00 | 1.26 | 1.15 | 1.22 | +0.14 | +12.50% | 177 | 1,467 | 20.12% |
| MO240524C00045500 | 2024-05-17 3:59PM EDT | 45.50 | 0.72 | 0.65 | 0.77 | +0.02 | +2.86% | 147 | 359 | 16.50% |
| MO240524C00046000 | 2024-05-17 3:57PM EDT | 46.00 | 0.37 | 0.35 | 0.39 | +0.01 | +2.78% | 427 | 1,444 | 13.67% |
| MO240524C00046500 | 2024-05-17 3:56PM EDT | 46.50 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 642 | 635 | 13.28% |
| MO240524C00047000 | 2024-05-17 3:32PM EDT | 47.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 553 | 364 | 14.45% |
| MO240524C00047500 | 2024-05-16 3:26PM EDT | 47.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 213 | 158 | 16.80% |
| MO240524C00049000 | 2024-05-16 10:09AM EDT | 49.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 40 | 6 | 43.56% |
| MO240524C00049500 | 2024-05-16 10:44AM EDT | 49.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 26 | 29.30% |
| MO240524C00051000 | 2024-05-16 12:59PM EDT | 51.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 11 | 36.33% |
| MO240524C00052000 | 2024-05-10 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 38.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524P00035000 | 2024-05-06 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 75.00% |
| MO240524P00036000 | 2024-05-09 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 68.75% |
| MO240524P00037000 | 2024-05-10 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 75 | 60.94% |
| MO240524P00037500 | 2024-05-10 3:28PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 31 | 56.25% |
| MO240524P00038000 | 2024-05-13 3:57PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 105 | 53.13% |
| MO240524P00038500 | 2024-05-14 11:31AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 40 | 50.00% |
| MO240524P00039000 | 2024-05-17 3:18PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 37 | 217 | 51.56% |
| MO240524P00039500 | 2024-05-17 3:13PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 103 | 53.13% |
| MO240524P00040000 | 2024-05-17 3:12PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 265 | 49.22% |
| MO240524P00040500 | 2024-05-17 3:18PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 15 | 45.31% |
| MO240524P00041000 | 2024-05-17 1:19PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 120 | 187 | 41.41% |
| MO240524P00041500 | 2024-05-17 3:23PM EDT | 41.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 42 | 37.89% |
| MO240524P00042000 | 2024-05-16 11:13AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 150 | 34.38% |
| MO240524P00042500 | 2024-05-16 10:43AM EDT | 42.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 103 | 109 | 34.77% |
| MO240524P00043000 | 2024-05-16 3:58PM EDT | 43.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 181 | 322 | 26.56% |
| MO240524P00043500 | 2024-05-17 2:30PM EDT | 43.50 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 66 | 147 | 43.26% |
| MO240524P00044000 | 2024-05-17 12:59PM EDT | 44.00 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 16 | 807 | 27.15% |
| MO240524P00044500 | 2024-05-17 2:15PM EDT | 44.50 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 19 | 229 | 19.73% |
| MO240524P00045000 | 2024-05-17 3:54PM EDT | 45.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 248 | 544 | 15.04% |
| MO240524P00045500 | 2024-05-17 3:55PM EDT | 45.50 | 0.09 | 0.08 | 0.12 | -0.04 | -30.77% | 714 | 633 | 13.18% |
| MO240524P00046000 | 2024-05-17 3:56PM EDT | 46.00 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 379 | 413 | 11.33% |
| MO240524P00047000 | 2024-05-17 3:59PM EDT | 47.00 | 0.94 | 1.03 | 1.11 | -0.11 | -10.48% | 297 | 351 | 20.51% |
| MO240524P00048000 | 2024-05-17 3:52PM EDT | 48.00 | 1.81 | 1.85 | 2.32 | -3.97 | -68.69% | 56 | 0 | 42.48% |
© 2024 Yahoo. All rights reserved.