Singapore markets closed
Straits Times Index
3,303.26 -10.79 (-0.33%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,015.70 +4,053.17 (+6.05%) CMC Crypto 200
1,524.75 +36.21 (+2.43%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607C00035000 | 2024-05-02 1:51PM EDT | 35.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240607C00039000 | 2024-05-20 11:13AM EDT | 39.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240607C00040000 | 2024-05-20 2:55PM EDT | 40.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240607C00041000 | 2024-05-13 10:15AM EDT | 41.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MO240607C00042000 | 2024-05-17 12:54PM EDT | 42.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MO240607C00043000 | 2024-05-20 10:58AM EDT | 43.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240607C00044000 | 2024-05-20 11:47AM EDT | 44.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240607C00045000 | 2024-05-20 2:43PM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MO240607C00046000 | 2024-05-20 3:49PM EDT | 46.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| MO240607C00047000 | 2024-05-20 3:02PM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| MO240607C00048000 | 2024-05-20 2:51PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO240607C00049000 | 2024-05-16 1:50PM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607P00030000 | 2024-05-02 1:29PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240607P00038000 | 2024-05-20 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240607P00039000 | 2024-05-07 1:28PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MO240607P00040000 | 2024-05-08 3:05PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MO240607P00041000 | 2024-05-15 10:24AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MO240607P00042000 | 2024-05-20 11:12AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| MO240607P00043000 | 2024-05-20 12:38PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MO240607P00044000 | 2024-05-20 2:17PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 6.25% |
| MO240607P00045000 | 2024-05-20 3:21PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| MO240607P00046000 | 2024-05-20 3:28PM EDT | 46.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MO240607P00047000 | 2024-05-20 1:49PM EDT | 47.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MO240607P00048000 | 2024-05-07 11:31AM EDT | 48.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240607P00049000 | 2024-04-30 9:52AM EDT | 49.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240607P00055000 | 2024-05-17 1:35PM EDT | 55.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.