Singapore markets close in 6 hours 16 minutes
Straits Times Index
3,250.98 -13.55 (-0.42%) Nikkei
38,351.87 +149.50 (+0.39%) Hang Seng
18,389.58 +75.72 (+0.41%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,638.95 -1,121.54 (-1.79%) CMC Crypto 200
1,311.34 +16.67 (+1.29%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 30.00 | 11.67 | 11.15 | 13.75 | 0.00 | - | 5 | 20 | 0.00% |
| MO240510C00033000 | 2024-04-05 2:10PM EDT | 33.00 | 8.70 | 8.55 | 10.75 | 0.00 | - | 5 | 15 | 0.00% |
| MO240510C00039000 | 2024-05-07 9:49AM EDT | 39.00 | 4.95 | 4.25 | 6.40 | 0.00 | - | 20 | 22 | 92.19% |
| MO240510C00039500 | 2024-05-03 10:32AM EDT | 39.50 | 4.10 | 3.05 | 4.90 | 0.00 | - | 1 | 3 | 107.03% |
| MO240510C00040000 | 2024-05-08 9:35AM EDT | 40.00 | 4.05 | 3.35 | 5.40 | +0.25 | +6.58% | 20 | 105 | 92.19% |
| MO240510C00040500 | 2024-05-03 11:07AM EDT | 40.50 | 3.00 | 2.96 | 3.90 | 0.00 | - | 2 | 1 | 88.67% |
| MO240510C00041000 | 2024-05-06 10:50AM EDT | 41.00 | 2.60 | 3.15 | 5.35 | 0.00 | - | 23 | 149 | 177.15% |
| MO240510C00041500 | 2024-05-03 10:49AM EDT | 41.50 | 1.97 | 2.19 | 2.90 | 0.00 | - | 1 | 169 | 69.92% |
| MO240510C00042000 | 2024-05-08 2:40PM EDT | 42.00 | 2.24 | 0.92 | 2.38 | +0.45 | +25.14% | 8 | 1,657 | 57.03% |
| MO240510C00042500 | 2024-05-07 3:28PM EDT | 42.50 | 1.45 | 0.49 | 1.91 | 0.00 | - | 10 | 142 | 51.95% |
| MO240510C00043000 | 2024-05-08 2:43PM EDT | 43.00 | 1.36 | 1.29 | 1.76 | +0.56 | +70.00% | 32 | 862 | 54.30% |
| MO240510C00043500 | 2024-05-08 3:46PM EDT | 43.50 | 0.88 | 0.79 | 0.92 | +0.45 | +104.65% | 213 | 1,093 | 31.64% |
| MO240510C00044000 | 2024-05-08 3:57PM EDT | 44.00 | 0.40 | 0.34 | 0.43 | +0.18 | +81.82% | 521 | 2,484 | 19.92% |
| MO240510C00044500 | 2024-05-08 3:58PM EDT | 44.50 | 0.11 | 0.07 | 0.13 | +0.08 | +266.67% | 636 | 5,367 | 16.80% |
| MO240510C00045000 | 2024-05-08 3:57PM EDT | 45.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 926 | 5,942 | 17.38% |
| MO240510C00045500 | 2024-05-08 2:48PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 708 | 23.44% |
| MO240510C00046000 | 2024-05-08 9:50AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 723 | 26.56% |
| MO240510C00046500 | 2024-05-03 11:15AM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 391 | 32.81% |
| MO240510C00047000 | 2024-05-07 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 606 | 39.06% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 66 | 50.78% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 60.94% |
| MO240510C00049500 | 2024-05-02 10:26AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
| MO240510C00050000 | 2024-05-03 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 65.63% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 23 | 75.00% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 84.38% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 93.75% |
| MO240510C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 112.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 193.75% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 150.00% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 137.50% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 121.88% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 31 | 106.25% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 17 | 100.00% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 93.75% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 87.50% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 81.25% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 140 | 75.00% |
| MO240510P00039000 | 2024-05-02 9:34AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,468 | 68.75% |
| MO240510P00039500 | 2024-05-06 9:30AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 63 | 62.50% |
| MO240510P00040000 | 2024-05-07 9:53AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 56.25% |
| MO240510P00040500 | 2024-05-03 3:50PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 336 | 50.00% |
| MO240510P00041000 | 2024-05-07 3:53PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4,485 | 50.00% |
| MO240510P00041500 | 2024-05-07 3:29PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 42.19% |
| MO240510P00042000 | 2024-05-08 2:38PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 307 | 35.94% |
| MO240510P00042500 | 2024-05-07 2:44PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 175 | 28.91% |
| MO240510P00043000 | 2024-05-08 3:54PM EDT | 43.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 213 | 631 | 27.74% |
| MO240510P00043500 | 2024-05-08 3:40PM EDT | 43.50 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 182 | 995 | 20.70% |
| MO240510P00044000 | 2024-05-08 3:59PM EDT | 44.00 | 0.08 | 0.05 | 0.08 | -0.16 | -66.67% | 834 | 524 | 14.65% |
| MO240510P00044500 | 2024-05-08 2:55PM EDT | 44.50 | 0.38 | 0.25 | 2.15 | -0.45 | -54.22% | 636 | 45 | 83.30% |
| MO240510P00045000 | 2024-05-08 2:19PM EDT | 45.00 | 0.68 | 0.61 | 0.75 | -0.72 | -51.43% | 1 | 20 | 18.95% |
| MO240510P00046000 | 2024-05-08 11:04AM EDT | 46.00 | 1.73 | 1.16 | 1.96 | -0.59 | -25.43% | 6 | 80 | 63.28% |
| MO240510P00047000 | 2024-05-01 3:48PM EDT | 47.00 | 2.98 | 1.64 | 4.80 | 0.00 | - | - | 0 | 110.55% |
© 2024 Yahoo. All rights reserved.