Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,059.20 +48.60 (+0.97%) Dow
38,390.53 +150.55 (+0.39%) Nasdaq
15,658.84 +207.53 (+1.34%) Bitcoin USD
66,815.34 +526.95 (+0.79%) CMC Crypto 200
1,435.14 +20.38 (+1.44%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00032000 | 2024-04-04 3:09PM EDT | 32.00 | 9.80 | 10.80 | 11.75 | 0.00 | - | 1 | 1 | 216.80% |
| MO240426C00034000 | 2024-04-15 3:03PM EDT | 34.00 | 6.80 | 8.70 | 9.00 | 0.00 | - | 1 | 1 | 135.55% |
| MO240426C00036000 | 2024-04-12 9:31AM EDT | 36.00 | 5.50 | 4.90 | 7.00 | 0.00 | - | 1 | 2 | 107.81% |
| MO240426C00037000 | 2024-04-17 12:19PM EDT | 37.00 | 4.06 | 4.75 | 7.45 | 0.00 | - | - | 1 | 109.77% |
| MO240426C00038000 | 2024-03-21 3:50PM EDT | 38.00 | 6.95 | 3.35 | 5.05 | 0.00 | - | 2 | 0 | 88.09% |
| MO240426C00038500 | 2024-04-19 1:28PM EDT | 38.50 | 3.60 | 4.20 | 4.40 | 0.00 | - | 1 | 18 | 50.00% |
| MO240426C00039000 | 2024-04-22 3:57PM EDT | 39.00 | 3.55 | 2.86 | 4.45 | 0.00 | - | 12 | 35 | 111.91% |
| MO240426C00039500 | 2024-04-18 9:38AM EDT | 39.50 | 1.92 | 2.50 | 4.50 | 0.00 | - | - | 35 | 59.96% |
| MO240426C00040000 | 2024-04-22 11:15AM EDT | 40.00 | 2.53 | 2.00 | 2.95 | 0.00 | - | 39 | 227 | 45.70% |
| MO240426C00040500 | 2024-04-22 11:49AM EDT | 40.50 | 2.10 | 1.39 | 2.48 | 0.00 | - | 28 | 109 | 43.56% |
| MO240426C00041000 | 2024-04-23 9:34AM EDT | 41.00 | 1.87 | 1.61 | 2.00 | +0.18 | +10.65% | 1 | 2,885 | 38.67% |
| MO240426C00041500 | 2024-04-23 10:12AM EDT | 41.50 | 1.52 | 1.39 | 1.53 | +0.25 | +19.69% | 33 | 755 | 33.99% |
| MO240426C00042000 | 2024-04-23 10:13AM EDT | 42.00 | 1.12 | 1.12 | 1.17 | +0.21 | +23.33% | 1,170 | 5,851 | 35.65% |
| MO240426C00042500 | 2024-04-23 10:09AM EDT | 42.50 | 0.80 | 0.74 | 0.94 | +0.18 | +29.03% | 56 | 947 | 41.02% |
| MO240426C00043000 | 2024-04-23 10:11AM EDT | 43.00 | 0.47 | 0.47 | 0.49 | +0.10 | +25.64% | 104 | 2,506 | 30.47% |
| MO240426C00043500 | 2024-04-23 10:09AM EDT | 43.50 | 0.29 | 0.28 | 0.31 | +0.07 | +31.82% | 23 | 619 | 31.35% |
| MO240426C00044000 | 2024-04-23 10:08AM EDT | 44.00 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 242 | 1,894 | 30.08% |
| MO240426C00044500 | 2024-04-23 9:49AM EDT | 44.50 | 0.07 | 0.08 | 0.09 | +0.01 | +16.67% | 3 | 106 | 31.06% |
| MO240426C00045000 | 2024-04-23 9:34AM EDT | 45.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2 | 1,065 | 32.03% |
| MO240426C00045500 | 2024-04-22 1:33PM EDT | 45.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 90 | 70 | 33.59% |
| MO240426C00046000 | 2024-04-22 3:17PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 346 | 1,520 | 35.94% |
| MO240426C00046500 | 2024-04-19 2:51PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 40.63% |
| MO240426C00047000 | 2024-04-22 12:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 599 | 40.63% |
| MO240426C00048000 | 2024-04-18 1:08PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 48.44% |
| MO240426C00049000 | 2024-04-16 11:57AM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 104 | 50.00% |
| MO240426C00050000 | 2024-04-12 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 57.81% |
| MO240426C00051000 | 2024-04-12 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 65.63% |
| MO240426C00052000 | 2024-04-12 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 17 | 71.88% |
| MO240426C00053000 | 2024-04-12 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 50.00% |
| MO240426C00054000 | 2024-04-12 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| MO240426C00055000 | 2024-04-12 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 24 | 87.50% |
| MO240426C00060000 | 2024-04-12 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 20 | 115.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 125.00% |
| MO240426P00032000 | 2024-04-12 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 106.25% |
| MO240426P00033000 | 2024-04-12 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 93.75% |
| MO240426P00034000 | 2024-04-16 9:55AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 36 | 84.38% |
| MO240426P00035000 | 2024-04-18 1:08PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 75.00% |
| MO240426P00036000 | 2024-04-19 11:39AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,035 | 65.63% |
| MO240426P00036500 | 2024-04-19 11:34AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 62.50% |
| MO240426P00037000 | 2024-04-19 11:18AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 1,100 | 56.25% |
| MO240426P00037500 | 2024-04-19 9:42AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 53.13% |
| MO240426P00038000 | 2024-04-22 2:59PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 370 | 51.56% |
| MO240426P00038500 | 2024-04-19 10:28AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 46.88% |
| MO240426P00039000 | 2024-04-22 2:30PM EDT | 39.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 163 | 66.80% |
| MO240426P00039500 | 2024-04-22 3:53PM EDT | 39.50 | 0.04 | 0.00 | 0.38 | 0.00 | - | 99 | 188 | 69.14% |
| MO240426P00040000 | 2024-04-22 3:23PM EDT | 40.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 131 | 485 | 43.36% |
| MO240426P00040500 | 2024-04-22 3:34PM EDT | 40.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 354 | 40.23% |
| MO240426P00041000 | 2024-04-22 3:59PM EDT | 41.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 315 | 1,374 | 37.11% |
| MO240426P00041500 | 2024-04-23 9:46AM EDT | 41.50 | 0.16 | 0.13 | 0.16 | -0.04 | -20.00% | 32 | 687 | 35.35% |
| MO240426P00042000 | 2024-04-23 10:10AM EDT | 42.00 | 0.23 | 0.22 | 0.26 | -0.12 | -34.29% | 61 | 1,174 | 33.99% |
| MO240426P00042500 | 2024-04-23 10:01AM EDT | 42.50 | 0.40 | 0.39 | 0.41 | -0.17 | -29.82% | 11 | 246 | 32.62% |
| MO240426P00043000 | 2024-04-23 9:48AM EDT | 43.00 | 0.68 | 0.60 | 0.63 | -0.14 | -17.07% | 3 | 482 | 31.84% |
| MO240426P00043500 | 2024-04-19 3:34PM EDT | 43.50 | 1.46 | 0.81 | 0.95 | 0.00 | - | 1 | 5 | 32.81% |
| MO240426P00044000 | 2024-04-22 9:40AM EDT | 44.00 | 1.96 | 1.13 | 1.70 | 0.00 | - | 2 | 97 | 57.81% |
| MO240426P00045000 | 2024-04-16 12:31PM EDT | 45.00 | 2.92 | 1.35 | 2.23 | 0.00 | - | 29 | 1 | 40.04% |
| MO240426P00046000 | 2024-03-20 9:42AM EDT | 46.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240426P00047000 | 2024-03-25 10:20AM EDT | 47.00 | 3.77 | 3.70 | 4.25 | 0.00 | - | 1 | 0 | 66.21% |
© 2024 Yahoo. All rights reserved.