Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,731.97 -2,772.44 (-4.17%) CMC Crypto 200
1,362.19 -20.38 (-1.47%)
Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00040000 | 2024-04-24 11:48AM EDT | 2024-04-26 | 2.91 | 0.00 | 0.00 | 0.00 | - | 7 | 220 | 0.00% |
| MO240503C00040000 | 2024-04-19 1:57PM EDT | 2024-05-03 | 2.37 | 0.00 | 0.00 | 0.00 | - | 113 | 117 | 0.00% |
| MO240510C00040000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| MO240517C00040000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 23 | 831 | 0.00% |
| MO240524C00040000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| MO240531C00040000 | 2024-04-12 1:00PM EDT | 2024-05-31 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MO240621C00040000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 3.41 | 0.00 | 0.00 | 0.00 | - | 79 | 1,437 | 0.00% |
| MO240920C00040000 | 2024-04-24 3:17PM EDT | 2024-09-20 | 3.66 | 0.00 | 0.00 | 0.00 | - | 5 | 967 | 0.00% |
| MO241220C00040000 | 2024-04-24 12:15PM EDT | 2024-12-20 | 4.01 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| MO250117C00040000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 17 | 11,420 | 0.00% |
| MO250620C00040000 | 2024-04-23 9:49AM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 1,156 | 0.00% |
| MO260116C00040000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 2,970 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00040000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 465 | 25.00% |
| MO240503P00040000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 12.50% |
| MO240510P00040000 | 2024-04-24 12:37PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 6.25% |
| MO240517P00040000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 169 | 6,708 | 6.25% |
| MO240524P00040000 | 2024-04-24 2:15PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 6.25% |
| MO240531P00040000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| MO240621P00040000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 41 | 14,651 | 6.25% |
| MO240920P00040000 | 2024-04-24 3:20PM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,064 | 7,619 | 3.13% |
| MO241220P00040000 | 2024-04-24 12:14PM EDT | 2024-12-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 257 | 3.13% |
| MO250117P00040000 | 2024-04-24 1:12PM EDT | 2025-01-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 38 | 14,940 | 1.56% |
| MO250620P00040000 | 2024-04-24 1:17PM EDT | 2025-06-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 29 | 1,149 | 1.56% |
| MO260116P00040000 | 2024-04-24 10:20AM EDT | 2026-01-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2,212 | 1.56% |
© 2024 Yahoo. All rights reserved.