Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,054.58 +36.19 (+0.72%) Dow
38,158.69 +255.40 (+0.67%) Nasdaq
15,798.22 +192.74 (+1.24%) Bitcoin USD
59,202.60 +1,752.40 (+3.05%) CMC Crypto 200
1,272.58 +1.84 (+0.14%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531C00030000 | 2024-04-30 2:20PM EDT | 30.00 | 14.10 | 12.50 | 15.80 | 0.00 | - | 1 | 5 | 59.38% |
| MO240531C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 12.00 | 12.15 | 13.10 | 0.00 | - | 1 | 1 | 90.33% |
| MO240531C00035000 | 2024-04-26 9:32AM EDT | 35.00 | 9.00 | 9.15 | 11.20 | 0.00 | - | 1 | 1 | 91.11% |
| MO240531C00039000 | 2024-04-24 3:21PM EDT | 39.00 | 4.28 | 5.15 | 5.95 | 0.00 | - | - | 5 | 55.47% |
| MO240531C00040000 | 2024-04-29 12:24PM EDT | 40.00 | 3.90 | 4.20 | 4.35 | 0.00 | - | 5 | 7 | 29.88% |
| MO240531C00041000 | 2024-04-26 11:19AM EDT | 41.00 | 2.52 | 3.20 | 3.40 | 0.00 | - | 1 | 36 | 26.12% |
| MO240531C00042000 | 2024-04-30 11:36AM EDT | 42.00 | 2.20 | 2.34 | 2.94 | 0.00 | - | 4 | 68 | 33.84% |
| MO240531C00043000 | 2024-05-01 12:48PM EDT | 43.00 | 1.52 | 1.48 | 1.58 | -0.03 | -1.94% | 2 | 420 | 18.24% |
| MO240531C00044000 | 2024-05-02 12:53PM EDT | 44.00 | 0.79 | 0.82 | 0.89 | -0.12 | -13.19% | 51 | 698 | 16.41% |
| MO240531C00045000 | 2024-05-02 1:12PM EDT | 45.00 | 0.34 | 0.37 | 0.40 | +0.03 | +9.68% | 10 | 712 | 14.89% |
| MO240531C00046000 | 2024-05-02 1:45PM EDT | 46.00 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 51 | 484 | 14.94% |
| MO240531C00047000 | 2024-04-30 2:44PM EDT | 47.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 12 | 18 | 14.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00036000 | 2024-04-18 2:13PM EDT | 36.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 39 | 46.09% |
| MO240531P00037000 | 2024-04-26 10:55AM EDT | 37.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 41.70% |
| MO240531P00038000 | 2024-04-26 12:55PM EDT | 38.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 4 | 11 | 37.79% |
| MO240531P00039000 | 2024-04-29 11:01AM EDT | 39.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 119 | 34.08% |
| MO240531P00040000 | 2024-04-30 10:12AM EDT | 40.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 10 | 30 | 30.08% |
| MO240531P00041000 | 2024-05-01 3:20PM EDT | 41.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 102 | 18.16% |
| MO240531P00042000 | 2024-05-02 1:42PM EDT | 42.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 22 | 234 | 16.31% |
| MO240531P00043000 | 2024-05-02 1:27PM EDT | 43.00 | 0.31 | 0.27 | 0.30 | -0.01 | -3.12% | 5 | 103 | 14.62% |
| MO240531P00044000 | 2024-05-02 9:42AM EDT | 44.00 | 0.65 | 0.58 | 0.62 | +0.01 | +1.56% | 60 | 412 | 13.53% |
| MO240531P00045000 | 2024-05-01 3:17PM EDT | 45.00 | 1.22 | 1.13 | 1.19 | 0.00 | - | 103 | 104 | 12.99% |
| MO240531P00046000 | 2024-04-29 9:41AM EDT | 46.00 | 2.44 | 1.85 | 1.99 | 0.00 | - | 1 | 1 | 13.14% |
| MO240531P00049000 | 2024-04-16 12:01PM EDT | 49.00 | 8.05 | 4.85 | 6.25 | 0.00 | - | - | 0 | 61.11% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 50.00 | 8.17 | 5.80 | 6.00 | 0.00 | - | - | 0 | 29.69% |
© 2024 Yahoo. All rights reserved.