Singapore markets open in 2 hours 12 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,363.22 +1,439.33 (+2.48%) CMC Crypto 200
1,276.52 +5.78 (+0.45%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503C00030000 | 2024-04-01 1:35PM EDT | 30.00 | 13.44 | 13.20 | 14.65 | 0.00 | - | 5 | 21 | 435.55% |
| MO240503C00033000 | 2024-04-26 9:33AM EDT | 33.00 | 10.80 | 9.40 | 12.95 | 0.00 | - | 2 | 2 | 253.52% |
| MO240503C00035000 | 2024-03-25 11:53AM EDT | 35.00 | 8.40 | 7.90 | 10.00 | 0.00 | - | 10 | 10 | 346.09% |
| MO240503C00037000 | 2024-04-26 1:20PM EDT | 37.00 | 6.56 | 5.00 | 7.50 | 0.00 | - | 1 | 5 | 225.00% |
| MO240503C00037500 | 2024-04-23 12:38PM EDT | 37.50 | 5.50 | 6.30 | 8.20 | 0.00 | - | - | 0 | 245.31% |
| MO240503C00038000 | 2024-04-19 2:00PM EDT | 38.00 | 4.26 | 4.05 | 6.75 | 0.00 | - | 1 | 1 | 232.03% |
| MO240503C00038500 | 2024-04-15 1:19PM EDT | 38.50 | 2.73 | 3.70 | 6.30 | 0.00 | - | - | 5 | 224.61% |
| MO240503C00039000 | 2024-04-24 10:00AM EDT | 39.00 | 4.04 | 2.85 | 6.05 | 0.00 | - | 8 | 5 | 237.70% |
| MO240503C00039500 | 2024-04-15 1:19PM EDT | 39.50 | 1.88 | 2.61 | 5.15 | 0.00 | - | - | 13 | 181.25% |
| MO240503C00040000 | 2024-04-19 1:57PM EDT | 40.00 | 2.37 | 2.50 | 4.05 | 0.00 | - | 113 | 117 | 83.59% |
| MO240503C00040500 | 2024-04-30 9:32AM EDT | 40.50 | 3.50 | 1.93 | 4.95 | 0.00 | - | 5 | 5 | 231.45% |
| MO240503C00041000 | 2024-05-02 9:38AM EDT | 41.00 | 2.81 | 2.82 | 4.95 | +0.22 | +8.49% | 10 | 124 | 164.45% |
| MO240503C00041500 | 2024-05-02 9:58AM EDT | 41.50 | 2.44 | 0.77 | 2.87 | +0.15 | +6.55% | 1 | 131 | 99.90% |
| MO240503C00042000 | 2024-05-02 2:33PM EDT | 42.00 | 2.20 | 0.53 | 2.55 | +0.24 | +12.24% | 16 | 424 | 105.08% |
| MO240503C00042500 | 2024-05-02 1:51PM EDT | 42.50 | 1.60 | 1.34 | 2.57 | -0.01 | -0.62% | 110 | 457 | 82.62% |
| MO240503C00043000 | 2024-05-02 3:49PM EDT | 43.00 | 0.91 | 0.93 | 1.20 | -0.07 | -7.14% | 104 | 1,777 | 45.51% |
| MO240503C00043500 | 2024-05-02 3:50PM EDT | 43.50 | 0.40 | 0.48 | 0.75 | -0.08 | -16.67% | 308 | 860 | 36.52% |
| MO240503C00044000 | 2024-05-02 3:53PM EDT | 44.00 | 0.09 | 0.12 | 0.24 | -0.02 | -18.18% | 395 | 3,725 | 19.24% |
| MO240503C00044500 | 2024-05-02 3:56PM EDT | 44.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 948 | 1,729 | 14.06% |
| MO240503C00045000 | 2024-05-02 3:23PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 4,391 | 17.97% |
| MO240503C00045500 | 2024-05-01 2:55PM EDT | 45.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 720 | 59.57% |
| MO240503C00046000 | 2024-04-30 10:54AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 31.25% |
| MO240503C00046500 | 2024-04-25 3:43PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 196 | 37.50% |
| MO240503C00047000 | 2024-04-30 9:39AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 403 | 43.75% |
| MO240503C00047500 | 2024-04-29 10:40AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 60 | 48.44% |
| MO240503C00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 84 | 50.00% |
| MO240503C00048500 | 2024-04-26 2:10PM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 54.69% |
| MO240503C00049000 | 2024-04-26 2:04PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 28 | 59.38% |
| MO240503C00050000 | 2024-04-26 2:03PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 68.75% |
| MO240503C00051000 | 2024-04-25 10:39AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 78.13% |
| MO240503C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 87.50% |
| MO240503C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 96.88% |
| MO240503C00054000 | 2024-04-25 10:39AM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 106.25% |
| MO240503C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 32 | 112.50% |
| MO240503C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503P00025000 | 2024-04-25 10:39AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 16 | 275.00% |
| MO240503P00030000 | 2024-04-25 10:39AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 14 | 187.50% |
| MO240503P00031000 | 2024-04-25 10:39AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| MO240503P00032000 | 2024-04-25 10:39AM EDT | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 162.50% |
| MO240503P00033000 | 2024-04-25 10:39AM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 143.75% |
| MO240503P00034000 | 2024-04-25 10:39AM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 131.25% |
| MO240503P00035000 | 2024-04-25 10:39AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 118.75% |
| MO240503P00035500 | 2024-04-25 10:39AM EDT | 35.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 112.50% |
| MO240503P00036000 | 2024-04-25 10:39AM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 1,052 | 106.25% |
| MO240503P00036500 | 2024-04-25 10:39AM EDT | 36.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 12 | 96.88% |
| MO240503P00037000 | 2024-04-18 10:15AM EDT | 37.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 100 | 93.75% |
| MO240503P00037500 | 2024-04-24 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 87.50% |
| MO240503P00038000 | 2024-04-19 2:42PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 135 | 103 | 78.13% |
| MO240503P00038500 | 2024-04-26 9:49AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 79 | 95 | 71.88% |
| MO240503P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 241 | 71.88% |
| MO240503P00039500 | 2024-05-02 3:59PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 59.38% |
| MO240503P00040000 | 2024-04-30 3:30PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 293 | 25.00% |
| MO240503P00040500 | 2024-04-29 2:50PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 171 | 53.13% |
| MO240503P00041000 | 2024-05-02 10:40AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 8 | 299 | 55.08% |
| MO240503P00041500 | 2024-05-01 12:45PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 246 | 39.06% |
| MO240503P00042000 | 2024-05-02 12:34PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 114 | 585 | 35.94% |
| MO240503P00042500 | 2024-05-02 2:50PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 96 | 204 | 25.00% |
| MO240503P00043000 | 2024-05-02 3:36PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 13 | 970 | 22.66% |
| MO240503P00043500 | 2024-05-02 3:56PM EDT | 43.50 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 249 | 806 | 17.19% |
| MO240503P00044000 | 2024-05-02 3:48PM EDT | 44.00 | 0.24 | 0.15 | 0.20 | 0.00 | - | 487 | 858 | 14.65% |
| MO240503P00044500 | 2024-05-02 2:49PM EDT | 44.50 | 0.37 | 0.30 | 0.59 | -0.14 | -27.45% | 39 | 81 | 18.95% |
| MO240503P00045000 | 2024-05-01 12:10PM EDT | 45.00 | 0.99 | 0.76 | 1.75 | 0.00 | - | 1 | 12 | 89.06% |
| MO240503P00046000 | 2024-05-02 3:43PM EDT | 46.00 | 2.03 | 1.81 | 2.26 | -0.15 | -6.88% | 286 | 247 | 69.14% |
| MO240503P00046500 | 2024-04-30 10:01AM EDT | 46.50 | 2.80 | 0.94 | 4.65 | 0.00 | - | 1 | 0 | 83.01% |
| MO240503P00049000 | 2024-04-17 2:36PM EDT | 49.00 | 7.95 | 4.15 | 6.90 | 0.00 | - | - | 0 | 156.25% |
© 2024 Yahoo. All rights reserved.