Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,097.63 +304.47 (+0.46%) CMC Crypto 200
1,371.75 -2.09 (-0.15%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240614C00030000 | 2024-05-14 11:47AM EDT | 30.00 | 15.45 | 15.90 | 17.95 | 0.00 | - | 5 | 25 | 136.91% |
| MO240614C00034000 | 2024-05-14 2:42PM EDT | 34.00 | 11.65 | 11.90 | 12.50 | 0.00 | - | 9 | 14 | 64.84% |
| MO240614C00035000 | 2024-05-14 11:40AM EDT | 35.00 | 10.50 | 11.10 | 13.05 | 0.00 | - | 10 | 20 | 104.10% |
| MO240614C00040000 | 2024-05-10 3:23PM EDT | 40.00 | 5.08 | 4.20 | 6.85 | 0.00 | - | - | 1 | 60.74% |
| MO240614C00042000 | 2024-05-13 3:22PM EDT | 42.00 | 3.28 | 2.75 | 5.20 | 0.00 | - | 42 | 28 | 56.20% |
| MO240614C00043000 | 2024-05-17 3:24PM EDT | 43.00 | 3.27 | 2.03 | 3.40 | +0.12 | +3.81% | 23 | 35 | 27.54% |
| MO240614C00044000 | 2024-05-17 2:16PM EDT | 44.00 | 2.25 | 2.22 | 2.44 | +0.15 | +7.14% | 75 | 125 | 22.56% |
| MO240614C00045000 | 2024-05-17 3:24PM EDT | 45.00 | 1.37 | 0.47 | 1.55 | -0.05 | -3.52% | 7 | 255 | 18.41% |
| MO240614C00046000 | 2024-05-17 1:34PM EDT | 46.00 | 0.66 | 0.15 | 0.80 | -0.07 | -9.59% | 76 | 505 | 15.19% |
| MO240614C00047000 | 2024-05-17 3:36PM EDT | 47.00 | 0.29 | 0.05 | 0.33 | +0.02 | +7.41% | 90 | 295 | 13.77% |
| MO240614C00048000 | 2024-05-17 3:45PM EDT | 48.00 | 0.09 | 0.08 | 0.13 | -0.01 | -10.00% | 28 | 220 | 14.01% |
| MO240614C00049000 | 2024-05-16 1:29PM EDT | 49.00 | 0.06 | 0.02 | 0.12 | +0.04 | +200.00% | 202 | 40 | 18.16% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240614P00036000 | 2024-05-07 1:30PM EDT | 36.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 50 | 52.15% |
| MO240614P00037000 | 2024-05-10 3:39PM EDT | 37.00 | 0.02 | 0.00 | 1.98 | 0.00 | - | 20 | 30 | 89.11% |
| MO240614P00038000 | 2024-05-10 3:38PM EDT | 38.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 10 | 50 | 84.38% |
| MO240614P00039000 | 2024-05-17 12:44PM EDT | 39.00 | 0.02 | 0.00 | 0.11 | -0.03 | -60.00% | 10 | 30 | 38.87% |
| MO240614P00040000 | 2024-05-17 12:45PM EDT | 40.00 | 0.04 | 0.01 | 0.40 | -0.01 | -20.00% | 110 | 19 | 48.15% |
| MO240614P00041000 | 2024-05-17 12:42PM EDT | 41.00 | 0.05 | 0.01 | 0.28 | +0.01 | +25.00% | 190 | 133 | 37.60% |
| MO240614P00042000 | 2024-05-17 12:44PM EDT | 42.00 | 0.06 | 0.01 | 0.21 | -0.02 | -25.00% | 10 | 44 | 29.20% |
| MO240614P00043000 | 2024-05-17 3:37PM EDT | 43.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 5 | 90 | 23.83% |
| MO240614P00044000 | 2024-05-17 1:36PM EDT | 44.00 | 0.26 | 0.13 | 0.24 | +0.01 | +4.00% | 20 | 291 | 19.14% |
| MO240614P00045000 | 2024-05-17 1:54PM EDT | 45.00 | 0.52 | 0.44 | 0.67 | -0.08 | -13.33% | 39 | 223 | 22.85% |
| MO240614P00046000 | 2024-05-17 3:22PM EDT | 46.00 | 1.05 | 0.90 | 1.20 | +0.01 | +0.96% | 142 | 23 | 24.81% |
| MO240614P00047000 | 2024-05-17 11:49AM EDT | 47.00 | 1.92 | 1.54 | 2.22 | -1.01 | -34.47% | 2 | 1 | 34.08% |
| MO240614P00048000 | 2024-05-09 11:38AM EDT | 48.00 | 2.70 | 2.02 | 2.84 | -1.30 | -32.50% | 1 | 5 | 33.55% |
| MO240614P00049000 | 2024-05-02 1:17PM EDT | 49.00 | 5.72 | 2.29 | 4.95 | 0.00 | - | - | 45 | 63.82% |
| MO240614P00052000 | 2024-05-07 9:36AM EDT | 52.00 | 9.00 | 6.30 | 6.90 | 0.00 | - | - | 1 | 57.91% |
© 2024 Yahoo. All rights reserved.