Singapore markets open in 34 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
59,043.22 +884.50 (+1.52%) CMC Crypto 200
1,273.51 +2.77 (+0.22%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time 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 | 13.00 | 16.00 | 0.00 | - | 6 | 14 | 122.27% |
| MO240524C00033000 | 2024-04-22 3:34PM EDT | 33.00 | 11.20 | 10.65 | 12.05 | +1.55 | +16.06% | 1 | 2 | 89.26% |
| MO240524C00040000 | 2024-04-30 2:25PM EDT | 40.00 | 4.21 | 3.60 | 5.70 | 0.00 | - | 13 | 23 | 50.68% |
| MO240524C00041000 | 2024-04-26 2:01PM EDT | 41.00 | 3.05 | 2.21 | 4.05 | 0.00 | - | 4 | 28 | 54.20% |
| MO240524C00042000 | 2024-05-02 10:52AM EDT | 42.00 | 2.28 | 1.59 | 2.86 | +0.05 | +2.24% | 1 | 161 | 40.14% |
| MO240524C00043000 | 2024-05-02 3:59PM EDT | 43.00 | 1.33 | 1.25 | 1.46 | 0.00 | - | 10 | 261 | 20.80% |
| MO240524C00044000 | 2024-05-02 2:56PM EDT | 44.00 | 0.80 | 0.67 | 0.75 | +0.07 | +9.59% | 25 | 819 | 17.63% |
| MO240524C00045000 | 2024-05-02 3:59PM EDT | 45.00 | 0.28 | 0.29 | 0.30 | +0.03 | +12.00% | 160 | 885 | 15.92% |
| MO240524C00046000 | 2024-05-02 1:46PM EDT | 46.00 | 0.08 | 0.07 | 0.12 | -0.04 | -33.33% | 28 | 59 | 16.41% |
| MO240524C00047000 | 2024-05-01 12:27PM EDT | 47.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 130 | 18.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524P00035000 | 2024-04-12 11:49AM EDT | 35.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 100 | 0 | 106.25% |
| MO240524P00036000 | 2024-04-12 3:15PM EDT | 36.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 97.56% |
| MO240524P00037000 | 2024-04-22 12:47PM EDT | 37.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 40 | 45 | 47.27% |
| MO240524P00038000 | 2024-05-01 3:57PM EDT | 38.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 200 | 101 | 38.28% |
| MO240524P00039000 | 2024-05-02 3:19PM EDT | 39.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 20 | 131 | 34.28% |
| MO240524P00040000 | 2024-05-02 12:03PM EDT | 40.00 | 0.05 | 0.02 | 0.19 | +0.03 | +150.00% | 6 | 172 | 32.42% |
| MO240524P00041000 | 2024-05-02 3:19PM EDT | 41.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 26 | 165 | 19.92% |
| MO240524P00042000 | 2024-05-02 11:48AM EDT | 42.00 | 0.11 | 0.09 | 0.13 | +0.01 | +10.00% | 10 | 127 | 17.33% |
| MO240524P00043000 | 2024-05-02 3:57PM EDT | 43.00 | 0.28 | 0.25 | 0.27 | 0.00 | - | 12 | 184 | 15.14% |
| MO240524P00044000 | 2024-05-02 3:54PM EDT | 44.00 | 0.63 | 0.58 | 0.62 | +0.02 | +3.28% | 150 | 411 | 14.16% |
| MO240524P00048000 | 2024-04-19 2:21PM EDT | 48.00 | 5.78 | 2.88 | 4.15 | 0.00 | - | 2 | 0 | 26.86% |
© 2024 Yahoo. All rights reserved.