Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,679.25 +907.29 (+1.45%) CMC Crypto 200
1,391.30 -5.23 (-0.37%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00022500 | 2024-04-10 11:39AM EDT | 22.50 | 19.25 | 20.85 | 21.15 | 0.00 | - | - | 1 | 148.05% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 30.00 | 12.30 | 13.30 | 14.40 | 0.00 | - | 30 | 22 | 121.68% |
| MO240517C00032500 | 2024-04-19 3:38PM EDT | 32.50 | 9.85 | 10.90 | 12.80 | 0.00 | - | 20 | 0 | 126.76% |
| MO240517C00035000 | 2024-04-24 2:34PM EDT | 35.00 | 8.05 | 8.35 | 10.25 | 0.00 | - | 4 | 16 | 101.47% |
| MO240517C00037500 | 2024-04-19 11:10AM EDT | 37.50 | 4.52 | 5.85 | 7.75 | 0.00 | - | 1 | 18 | 79.20% |
| MO240517C00040000 | 2024-04-26 2:16PM EDT | 40.00 | 3.81 | 2.51 | 3.65 | +0.31 | +8.86% | 20 | 830 | 34.18% |
| MO240517C00042500 | 2024-04-26 3:53PM EDT | 42.50 | 1.29 | 1.15 | 1.33 | -0.06 | -4.44% | 69 | 9,128 | 20.31% |
| MO240517C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 2,347 | 10,682 | 16.60% |
| MO240517C00047500 | 2024-04-26 2:38PM EDT | 47.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 312 | 583 | 22.27% |
| MO240517C00050000 | 2024-04-26 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 47 | 205 | 33.40% |
| MO240517C00055000 | 2024-04-05 12:27PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 40.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00025000 | 2024-04-11 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 90.63% |
| MO240517P00030000 | 2024-04-11 9:53AM EDT | 30.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | - | 1 | 132.03% |
| MO240517P00035000 | 2024-04-26 1:36PM EDT | 35.00 | 0.02 | 0.00 | 1.27 | +0.01 | +100.00% | 204 | 82 | 88.96% |
| MO240517P00037500 | 2024-04-26 1:35PM EDT | 37.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 200 | 505 | 34.96% |
| MO240517P00040000 | 2024-04-26 3:47PM EDT | 40.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 343 | 6,625 | 22.66% |
| MO240517P00042500 | 2024-04-26 3:53PM EDT | 42.50 | 0.28 | 0.26 | 0.29 | 0.00 | - | 618 | 5,814 | 15.82% |
| MO240517P00045000 | 2024-04-26 12:18PM EDT | 45.00 | 1.50 | 1.58 | 1.73 | -0.68 | -31.19% | 2 | 63 | 14.65% |
| MO240517P00047500 | 2024-04-10 2:51PM EDT | 47.50 | 5.80 | 3.90 | 6.00 | 0.00 | - | 120 | 0 | 55.08% |
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 50.00 | 6.11 | 6.15 | 8.40 | 0.00 | - | - | 1 | 64.55% |
| MO240517P00055000 | 2024-03-22 10:15AM EDT | 55.00 | 11.60 | 11.90 | 14.55 | 0.00 | - | 5 | 0 | 122.85% |
| MO240517P00060000 | 2024-03-19 2:55PM EDT | 60.00 | 16.46 | 16.15 | 18.80 | 0.00 | - | 2 | 0 | 119.14% |
© 2024 Yahoo. All rights reserved.