Singapore markets open in 1 hour 12 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,713.12 +356.97 (+0.56%) CMC Crypto 200
885.54 0.00 (0.00%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419C00045000 | 2024-04-16 2:27PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,166 | 43.75% |
| MO240426C00045000 | 2024-04-16 12:43PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | 0.00 | - | 43 | 1,077 | 32.81% |
| MO240503C00045000 | 2024-04-16 2:21PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 1,215 | 26.76% |
| MO240510C00045000 | 2024-04-15 11:11AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 55 | 25.78% |
| MO240517C00045000 | 2024-04-16 10:50AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 10 | 8,112 | 22.17% |
| MO240524C00045000 | 2024-04-15 1:20PM EDT | 2024-05-24 | 0.09 | 0.03 | 0.13 | 0.00 | - | 21 | 182 | 22.56% |
| MO240621C00045000 | 2024-04-16 3:53PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11% | 406 | 15,696 | 19.34% |
| MO240920C00045000 | 2024-04-16 2:08PM EDT | 2024-09-20 | 0.52 | 0.46 | 0.55 | +0.01 | +1.96% | 310 | 5,797 | 17.75% |
| MO250117C00045000 | 2024-04-16 1:24PM EDT | 2025-01-17 | 0.94 | 0.85 | 0.94 | -0.01 | -1.05% | 58 | 15,032 | 16.90% |
| MO250620C00045000 | 2024-04-15 3:39PM EDT | 2025-06-20 | 1.28 | 1.12 | 1.46 | 0.00 | - | 11 | 3,081 | 16.91% |
| MO260116C00045000 | 2024-04-16 3:44PM EDT | 2026-01-16 | 1.60 | 1.57 | 1.79 | -0.01 | -0.62% | 30 | 2,404 | 15.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419P00045000 | 2024-04-16 3:51PM EDT | 2024-04-19 | 5.30 | 2.83 | 5.15 | +0.90 | +20.45% | 83 | 196 | 137.79% |
| MO240426P00045000 | 2024-04-16 12:31PM EDT | 2024-04-26 | 2.92 | 4.00 | 5.30 | -0.93 | -24.16% | 29 | 1 | 59.67% |
| MO240517P00045000 | 2024-04-16 3:57PM EDT | 2024-05-17 | 4.15 | 3.25 | 4.35 | +0.70 | +20.29% | 2 | 63 | 23.34% |
| MO240621P00045000 | 2024-04-15 1:55PM EDT | 2024-06-21 | 4.68 | 4.85 | 6.30 | 0.00 | - | 41 | 2,796 | 52.05% |
| MO240920P00045000 | 2024-04-16 1:21PM EDT | 2024-09-20 | 5.36 | 3.50 | 5.90 | +0.31 | +6.14% | 4 | 2,108 | 29.91% |
| MO250117P00045000 | 2024-04-12 10:40AM EDT | 2025-01-17 | 5.69 | 5.10 | 6.25 | 0.00 | - | 1 | 3,118 | 25.24% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 6.35 | 7.00 | 7.25 | 0.00 | - | 14 | 2,600 | 26.12% |
| MO260116P00045000 | 2024-04-16 3:35PM EDT | 2026-01-16 | 8.00 | 8.00 | 8.35 | +0.60 | +8.11% | 3 | 1,008 | 26.59% |
© 2024 Yahoo. All rights reserved.