Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,426.39 +1,612.73 (+2.61%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00037500 | 2024-04-19 11:10AM EDT | 2024-05-17 | 4.52 | 4.10 | 7.45 | 0.00 | - | 1 | 18 | 114.65% |
| MO240621C00037500 | 2024-05-01 10:27AM EDT | 2024-06-21 | 6.75 | 4.70 | 7.15 | 0.00 | - | 1 | 60 | 54.74% |
| MO240920C00037500 | 2024-05-01 9:56AM EDT | 2024-09-20 | 6.70 | 4.35 | 7.05 | 0.00 | - | 50 | 456 | 31.03% |
| MO241220C00037500 | 2024-05-03 10:25AM EDT | 2024-12-20 | 6.33 | 5.45 | 6.75 | +0.03 | +0.48% | 1 | 1 | 20.80% |
| MO250117C00037500 | 2024-05-02 1:50PM EDT | 2025-01-17 | 6.35 | 4.55 | 6.60 | -0.55 | -7.97% | 21 | 1,087 | 17.90% |
| MO250620C00037500 | 2024-04-30 9:53AM EDT | 2025-06-20 | 6.65 | 4.00 | 7.65 | 0.00 | - | 1 | 400 | 22.55% |
| MO260116C00037500 | 2024-05-01 12:00PM EDT | 2026-01-16 | 7.05 | 4.00 | 6.80 | 0.00 | - | 49 | 329 | 12.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 46.88% |
| MO240517P00037500 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 741 | 36.72% |
| MO240621P00037500 | 2024-05-03 3:07PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.11 | -0.02 | -22.22% | 4 | 12,967 | 26.95% |
| MO240920P00037500 | 2024-05-03 3:16PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.40 | +0.03 | +9.09% | 10 | 3,066 | 22.46% |
| MO241220P00037500 | 2024-05-03 1:27PM EDT | 2024-12-20 | 0.70 | 0.64 | 0.69 | +0.07 | +11.11% | 7 | 179 | 21.17% |
| MO250117P00037500 | 2024-05-03 12:45PM EDT | 2025-01-17 | 0.92 | 0.86 | 0.90 | +0.03 | +3.37% | 44 | 11,005 | 22.22% |
| MO250620P00037500 | 2024-05-01 11:47AM EDT | 2025-06-20 | 1.59 | 1.61 | 1.71 | 0.00 | - | 208 | 1,215 | 23.63% |
| MO260116P00037500 | 2024-05-03 12:15PM EDT | 2026-01-16 | 2.65 | 2.52 | 2.65 | +0.10 | +3.92% | 5 | 866 | 24.44% |
© 2024 Yahoo. All rights reserved.