Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,420.36 +1,180.95 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240802C00050000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.03 | 1.02 | 1.12 | +0.33 | +47.14% | 356 | 907 | 32.03% |
| MO240809C00050000 | 2024-07-26 3:07PM EDT | 2024-08-09 | 1.12 | 1.13 | 1.22 | +0.22 | +24.44% | 58 | 3,164 | 25.24% |
| MO240816C00050000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 1.28 | 1.29 | 1.32 | +0.16 | +14.29% | 211 | 13,809 | 22.71% |
| MO240823C00050000 | 2024-07-26 12:31PM EDT | 2024-08-23 | 1.35 | 1.29 | 1.57 | +0.27 | +25.00% | 11 | 170 | 24.22% |
| MO240830C00050000 | 2024-07-26 2:41PM EDT | 2024-08-30 | 1.38 | 1.43 | 1.81 | +0.06 | +4.55% | 259 | 309 | 25.56% |
| MO240906C00050000 | 2024-07-26 3:32PM EDT | 2024-09-06 | 1.57 | 1.16 | 2.15 | +0.03 | +1.95% | 27 | - | 28.37% |
| MO240920C00050000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 1.75 | 1.78 | 1.81 | +0.24 | +15.89% | 310 | 8,978 | 20.22% |
| MO241220C00050000 | 2024-07-26 3:42PM EDT | 2024-12-20 | 2.50 | 2.55 | 2.62 | +0.15 | +6.38% | 181 | 3,315 | 18.87% |
| MO250117C00050000 | 2024-07-26 3:10PM EDT | 2025-01-17 | 2.50 | 2.58 | 2.70 | +0.05 | +2.04% | 559 | 7,216 | 17.87% |
| MO250321C00050000 | 2024-07-25 3:17PM EDT | 2025-03-21 | 2.74 | 2.96 | 4.10 | 0.00 | - | 9 | 106 | 24.02% |
| MO250620C00050000 | 2024-07-26 3:31PM EDT | 2025-06-20 | 3.25 | 3.25 | 3.35 | +0.27 | +9.06% | 751 | 4,410 | 16.47% |
| MO260116C00050000 | 2024-07-26 3:38PM EDT | 2026-01-16 | 3.85 | 3.75 | 4.05 | +0.10 | +2.67% | 268 | 3,761 | 15.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240802P00050000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.56 | 0.50 | 0.55 | -0.15 | -21.13% | 198 | 113 | 26.86% |
| MO240809P00050000 | 2024-07-26 1:55PM EDT | 2024-08-09 | 0.75 | 0.48 | 0.67 | -0.20 | -21.05% | 376 | 322 | 22.12% |
| MO240816P00050000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 0.79 | 0.69 | 0.74 | -0.14 | -15.05% | 50 | 829 | 19.56% |
| MO240823P00050000 | 2024-07-26 3:43PM EDT | 2024-08-23 | 0.91 | 0.51 | 0.90 | -0.24 | -20.87% | 3 | 15 | 19.87% |
| MO240830P00050000 | 2024-07-26 1:37PM EDT | 2024-08-30 | 0.97 | 0.19 | 1.13 | -0.11 | -10.19% | 64 | 110 | 21.51% |
| MO240920P00050000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 1.50 | 1.46 | 1.57 | -0.22 | -12.79% | 88 | 1,111 | 22.66% |
| MO241220P00050000 | 2024-07-26 2:00PM EDT | 2024-12-20 | 2.29 | 2.13 | 2.22 | -0.16 | -6.53% | 85 | 1,812 | 19.13% |
| MO250117P00050000 | 2024-07-26 1:24PM EDT | 2025-01-17 | 2.78 | 2.35 | 2.92 | +0.03 | +1.09% | 28 | 1,708 | 22.60% |
| MO250321P00050000 | 2024-07-26 2:41PM EDT | 2025-03-21 | 3.00 | 2.77 | 3.15 | -0.25 | -7.69% | 199 | 406 | 20.81% |
| MO250620P00050000 | 2024-07-25 3:11PM EDT | 2025-06-20 | 4.23 | 3.80 | 5.10 | 0.00 | - | 15 | 40 | 28.03% |
| MO260116P00050000 | 2024-07-25 3:55PM EDT | 2026-01-16 | 5.45 | 4.25 | 5.60 | 0.00 | - | 59 | 860 | 23.98% |
© 2024 Yahoo. All rights reserved.