NYSE - Delayed Quote • USD
Altria Group, Inc. (MO)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607C00035000 | 5/2/2024 5:51 PM | 35 | 9.30 | 11.15 | 12.25 | 0.00 | 0.00% | - | 3 | 173.63% |
| MO240607C00038000 | 5/21/2024 3:40 PM | 38 | 8.20 | 6.75 | 10.30 | 0.00 | 0.00% | - | 1 | 116.41% |
| MO240607C00039000 | 5/20/2024 3:13 PM | 39 | 7.30 | 5.35 | 8.20 | 0.00 | 0.00% | 1 | 3 | 157.52% |
| MO240607C00040000 | 5/29/2024 1:41 PM | 40 | 5.25 | 4.20 | 8.35 | 0.00 | 0.00% | 1 | 4 | 56.25% |
| MO240607C00041000 | 5/13/2024 2:15 PM | 41 | 4.55 | 3.35 | 7.35 | 0.01 | 0.22% | 12 | 60 | 62.31% |
| MO240607C00042000 | 5/31/2024 2:31 PM | 42 | 3.65 | 2.82 | 6.35 | 0.35 | 10.61% | 1 | 48 | 73.83% |
| MO240607C00042500 | 5/30/2024 7:50 PM | 42.5 | 2.95 | 1.84 | 5.85 | 0.00 | 0.00% | 1 | 96 | 162.30% |
| MO240607C00043000 | 5/31/2024 7:40 PM | 43 | 3.10 | 2.63 | 5.35 | 0.66 | 27.05% | 12 | 292 | 85.45% |
| MO240607C00043500 | 5/29/2024 4:01 PM | 43.5 | 1.74 | 1.20 | 4.70 | 0.00 | 0.00% | 21 | 21 | 136.82% |
| MO240607C00044000 | 5/31/2024 4:08 PM | 44 | 1.76 | 1.72 | 2.99 | 0.28 | 18.92% | 17 | 334 | 70.31% |
| MO240607C00044500 | 5/31/2024 7:39 PM | 44.5 | 1.60 | 1.68 | 2.19 | 0.53 | 49.53% | 10 | 21 | 47.46% |
| MO240607C00045000 | 5/31/2024 7:55 PM | 45 | 1.25 | 1.23 | 1.53 | 0.62 | 98.41% | 204 | 1,120 | 31.84% |
| MO240607C00045500 | 5/31/2024 7:51 PM | 45.5 | 0.82 | 0.67 | 1.22 | 0.44 | 115.79% | 470 | 1,362 | 33.59% |
| MO240607C00046000 | 5/31/2024 7:57 PM | 46 | 0.51 | 0.38 | 0.61 | 0.34 | 200.00% | 449 | 1,544 | 20.12% |
| MO240607C00046500 | 5/31/2024 7:59 PM | 46.5 | 0.20 | 0.23 | 0.32 | 0.10 | 100.00% | 275 | 271 | 18.26% |
| MO240607C00047000 | 5/31/2024 7:59 PM | 47 | 0.11 | 0.05 | 0.12 | 0.08 | 266.67% | 163 | 400 | 16.11% |
| MO240607C00047500 | 5/31/2024 7:59 PM | 47.5 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 6 | 174 | 16.60% |
| MO240607C00048000 | 5/31/2024 3:35 PM | 48 | 0.02 | 0.01 | 0.10 | 0.01 | 100.00% | 152 | 109 | 25.59% |
| MO240607C00048500 | 5/31/2024 4:27 PM | 48.5 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 40 | 33 | 30.47% |
| MO240607C00049000 | 5/28/2024 4:34 PM | 49 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 18 | 69 | 24.61% |
| MO240607C00049500 | 5/31/2024 7:45 PM | 49.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 106 | 71 | 28.13% |
| MO240607C00050000 | 5/29/2024 3:58 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 72 | 28.13% |
| MO240607C00052000 | 5/23/2024 4:05 PM | 52 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 3 | 40.63% |
| MO240607C00053000 | 5/24/2024 1:30 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 8 | 45.31% |
| MO240607C00055000 | 5/23/2024 1:30 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 16 | 51.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607P00030000 | 5/2/2024 5:29 PM | 30 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 121.88% |
| MO240607P00037000 | 5/20/2024 1:30 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 4 | 65.63% |
| MO240607P00038000 | 5/29/2024 1:30 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 31 | 59.38% |
| MO240607P00039000 | 5/31/2024 1:30 PM | 39 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 107 | 53.13% |
| MO240607P00040000 | 5/31/2024 2:30 PM | 40 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 8 | 126 | 53.91% |
| MO240607P00040500 | 5/31/2024 1:30 PM | 40.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 104 | 50.00% |
| MO240607P00041000 | 5/30/2024 7:29 PM | 41 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 64 | 275 | 46.09% |
| MO240607P00042000 | 5/31/2024 3:37 PM | 42 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 103 | 11,166 | 38.28% |
| MO240607P00042500 | 5/31/2024 4:02 PM | 42.5 | 0.02 | 0.00 | 1.90 | -0.02 | -50.00% | 50 | 76 | 104.49% |
| MO240607P00043000 | 5/31/2024 6:06 PM | 43 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 73 | 7,477 | 32.42% |
| MO240607P00043500 | 5/31/2024 3:45 PM | 43.5 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 4 | 89 | 37.11% |
| MO240607P00044000 | 5/31/2024 4:39 PM | 44 | 0.06 | 0.01 | 0.03 | -0.01 | -14.29% | 2,159 | 3,053 | 23.83% |
| MO240607P00044500 | 5/31/2024 3:45 PM | 44.5 | 0.08 | 0.00 | 0.08 | -0.03 | -27.27% | 8 | 94 | 24.90% |
| MO240607P00045000 | 5/31/2024 7:57 PM | 45 | 0.06 | 0.03 | 0.07 | -0.16 | -72.73% | 99 | 1,407 | 18.75% |
| MO240607P00045500 | 5/31/2024 7:52 PM | 45.5 | 0.11 | 0.00 | 0.11 | -0.24 | -68.57% | 149 | 491 | 15.82% |
| MO240607P00046000 | 5/31/2024 7:59 PM | 46 | 0.22 | 0.10 | 0.29 | -0.53 | -70.67% | 350 | 462 | 17.09% |
| MO240607P00046500 | 5/31/2024 2:19 PM | 46.5 | 1.05 | 0.01 | 0.66 | 0.12 | 12.90% | 1 | 49 | 22.17% |
| MO240607P00047000 | 5/29/2024 3:09 PM | 47 | 0.96 | 0.57 | 1.12 | -0.94 | -49.47% | 1 | 151 | 28.52% |
| MO240607P00048000 | 5/7/2024 3:31 PM | 48 | 4.39 | 1.17 | 3.85 | 0.00 | 0.00% | - | 0 | 61.13% |
| MO240607P00049000 | 4/30/2024 1:52 PM | 49 | 5.20 | 2.80 | 3.65 | 0.00 | 0.00% | - | 0 | 59.77% |
| MO240607P00055000 | 5/17/2024 5:35 PM | 55 | 9.05 | 6.85 | 10.80 | 0.00 | 0.00% | 15 | 0 | 76.17% |
Related Tickers
PM Philip Morris International Inc.
101.38
+1.98%
BTI British American Tobacco p.l.c.
31.03
+1.07%
UVV Universal Corporation
47.96
+1.40%
VGR Vector Group Ltd.
10.97
+0.55%
BATS.L British American Tobacco p.l.c.
2,415.00
+1.09%
IMBBY Imperial Brands PLC
24.91
+1.38%
TPB Turning Point Brands, Inc.
32.81
+1.11%
IMB.L Imperial Brands PLC
1,941.00
+0.86%
XXII 22nd Century Group, Inc.
0.8807
-18.45%
2914.T Japan Tobacco Inc.
4,452.00
+0.88%