Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,836.70 -798.92 (-1.24%) CMC Crypto 200
1,330.48 -66.06 (-4.73%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00045000 | 2024-04-26 2:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 469 | 1,444 | 37.50% |
| MO240503C00045000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 4,660 | 2,029 | 20.51% |
| MO240510C00045000 | 2024-04-26 3:32PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 330 | 2,161 | 16.60% |
| MO240517C00045000 | 2024-04-26 3:32PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.17 | -0.01 | -5.56% | 2,088 | 10,682 | 16.41% |
| MO240524C00045000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 0.23 | 0.18 | 0.23 | -0.03 | -11.54% | 155 | 438 | 16.07% |
| MO240531C00045000 | 2024-04-26 3:02PM EDT | 2024-05-31 | 0.28 | 0.25 | 0.36 | -0.03 | -9.68% | 148 | 298 | 17.53% |
| MO240621C00045000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.46 | -0.05 | -10.42% | 1,601 | 16,995 | 15.67% |
| MO240920C00045000 | 2024-04-26 3:20PM EDT | 2024-09-20 | 1.00 | 0.95 | 1.01 | -0.04 | -3.85% | 425 | 10,105 | 15.24% |
| MO241220C00045000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 1.45 | 1.38 | 1.53 | -0.01 | -0.68% | 50 | 885 | 15.85% |
| MO250117C00045000 | 2024-04-26 3:11PM EDT | 2025-01-17 | 1.49 | 1.44 | 1.57 | -0.11 | -6.88% | 530 | 14,925 | 15.27% |
| MO250620C00045000 | 2024-04-26 2:51PM EDT | 2025-06-20 | 2.20 | 1.81 | 2.06 | +0.12 | +5.77% | 2 | 0 | 14.84% |
| MO260116C00045000 | 2024-04-26 1:24PM EDT | 2026-01-16 | 2.60 | 1.61 | 2.58 | +0.22 | +9.24% | 31 | 2,578 | 14.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00045000 | 2024-04-23 10:22AM EDT | 2024-04-26 | 2.12 | 1.53 | 2.64 | 0.00 | - | 20 | 21 | 115.23% |
| MO240517P00045000 | 2024-04-26 12:18PM EDT | 2024-05-17 | 1.50 | 1.65 | 1.79 | -0.68 | -31.19% | 2 | 63 | 15.33% |
| MO240621P00045000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 2.57 | 2.48 | 2.99 | +0.14 | +5.76% | 92 | 2,843 | 29.61% |
| MO240920P00045000 | 2024-04-25 2:03PM EDT | 2024-09-20 | 3.31 | 3.25 | 3.40 | 0.00 | - | 115 | 2,275 | 22.21% |
| MO250117P00045000 | 2024-04-26 9:46AM EDT | 2025-01-17 | 3.90 | 4.05 | 4.30 | -0.15 | -3.70% | 27 | 3,118 | 22.68% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 6.35 | 5.05 | 5.45 | 0.00 | - | 14 | 2,600 | 24.27% |
| MO260116P00045000 | 2024-04-26 11:00AM EDT | 2026-01-16 | 6.05 | 6.10 | 7.05 | -0.60 | -9.02% | 99 | 1,020 | 26.88% |
© 2024 Yahoo. All rights reserved.