Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,806.56 -2,293.52 (-3.63%) CMC Crypto 200
1,261.86 -96.15 (-7.08%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-05-10 10:35AM EDT | 2024-05-10 | 14.95 | 12.50 | 17.00 | +3.28 | +28.11% | 20 | 20 | 947.66% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 12.30 | 12.50 | 16.30 | 0.00 | - | 30 | 22 | 286.23% |
| MO240524C00030000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 12.60 | 13.00 | 16.50 | 0.00 | - | 6 | 14 | 219.63% |
| MO240531C00030000 | 2024-04-30 2:20PM EDT | 2024-05-31 | 14.10 | 13.10 | 16.40 | 0.00 | - | 1 | 5 | 177.05% |
| MO240614C00030000 | 2024-05-10 10:40AM EDT | 2024-06-14 | 15.06 | 13.00 | 16.70 | +0.35 | +2.38% | 5 | 15 | 148.39% |
| MO240621C00030000 | 2024-05-08 10:23AM EDT | 2024-06-21 | 14.31 | 13.00 | 16.80 | 0.00 | - | 250 | 252 | 138.72% |
| MO240920C00030000 | 2024-04-02 10:44AM EDT | 2024-09-20 | 13.40 | 13.40 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
| MO250117C00030000 | 2024-05-09 9:56AM EDT | 2025-01-17 | 14.60 | 12.90 | 16.80 | 0.00 | - | 8 | 329 | 57.18% |
| MO250620C00030000 | 2024-04-12 10:29AM EDT | 2025-06-20 | 11.50 | 12.50 | 15.80 | 0.00 | - | 178 | 230 | 34.52% |
| MO260116C00030000 | 2024-05-09 10:15AM EDT | 2026-01-16 | 14.70 | 14.75 | 15.30 | 0.00 | - | 56 | 211 | 22.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 281.25% |
| MO240517P00030000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1 | 98.44% |
| MO240607P00030000 | 2024-05-02 1:29PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.08 | 0.00 | - | - | 2 | 66.80% |
| MO240621P00030000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 15 | 767 | 50.00% |
| MO240920P00030000 | 2024-05-02 10:39AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 368 | 31.06% |
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.90 | 0.00 | - | - | 30 | 46.48% |
| MO250117P00030000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 0.28 | 0.13 | 0.16 | +0.11 | +64.71% | 2 | 4,099 | 28.57% |
| MO250620P00030000 | 2024-04-19 11:29AM EDT | 2025-06-20 | 0.66 | 0.08 | 0.43 | 0.00 | - | 10 | 272 | 28.05% |
| MO260116P00030000 | 2024-05-09 11:57AM EDT | 2026-01-16 | 0.73 | 0.62 | 0.90 | 0.00 | - | 4 | 289 | 28.08% |
© 2024 Yahoo. All rights reserved.