NYSE - Delayed Quote • USD
Altria Group, Inc. (MO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524C00030000 | 4/22/2024 7:34 PM | 30 | 12.60 | 16.05 | 16.20 | 0.00 | 0.00% | 6 | 14 | 145.31% |
| MO240524C00033000 | 5/2/2024 1:31 PM | 33 | 11.20 | 12.75 | 13.20 | 0.00 | 0.00% | 1 | 2 | 137.89% |
| MO240524C00040000 | 5/10/2024 2:26 PM | 40 | 5.00 | 6.05 | 6.25 | 0.00 | 0.00% | 5 | 18 | 60.94% |
| MO240524C00041000 | 5/16/2024 4:13 PM | 41 | 5.25 | 5.05 | 5.25 | 0.06 | 1.16% | 1 | 28 | 52.15% |
| MO240524C00042000 | 5/16/2024 4:44 PM | 42 | 4.08 | 4.05 | 4.25 | 0.00 | 0.00% | 3 | 158 | 54.00% |
| MO240524C00042500 | 5/17/2024 7:38 PM | 42.5 | 3.72 | 2.39 | 3.75 | 0.37 | 11.04% | 13 | 9 | 48.83% |
| MO240524C00043000 | 5/17/2024 7:47 PM | 43 | 3.24 | 2.61 | 3.25 | 0.19 | 6.23% | 16 | 347 | 43.75% |
| MO240524C00043500 | 5/16/2024 7:40 PM | 43.5 | 2.64 | 1.31 | 2.75 | 0.00 | 0.00% | 4 | 59 | 38.48% |
| MO240524C00044000 | 5/17/2024 5:41 PM | 44 | 2.11 | 2.05 | 2.39 | -0.05 | -2.31% | 8 | 944 | 41.60% |
| MO240524C00044500 | 5/17/2024 7:46 PM | 44.5 | 1.74 | 1.56 | 1.76 | 0.29 | 20.00% | 56 | 335 | 28.22% |
| MO240524C00045000 | 5/17/2024 7:55 PM | 45 | 1.26 | 1.15 | 1.22 | 0.14 | 12.50% | 177 | 1,467 | 20.12% |
| MO240524C00045500 | 5/17/2024 7:59 PM | 45.5 | 0.72 | 0.65 | 0.77 | 0.02 | 2.86% | 147 | 359 | 16.50% |
| MO240524C00046000 | 5/17/2024 7:57 PM | 46 | 0.37 | 0.35 | 0.39 | 0.01 | 2.78% | 427 | 1,444 | 13.67% |
| MO240524C00046500 | 5/17/2024 7:56 PM | 46.5 | 0.16 | 0.15 | 0.17 | 0.03 | 23.08% | 642 | 635 | 13.28% |
| MO240524C00047000 | 5/17/2024 7:32 PM | 47 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 553 | 364 | 14.45% |
| MO240524C00047500 | 5/17/2024 7:37 PM | 47.5 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 452 | 322 | 16.80% |
| MO240524C00049000 | 5/17/2024 1:35 PM | 49 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 40 | 46 | 25.78% |
| MO240524C00049500 | 5/16/2024 2:44 PM | 49.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 16 | 26 | 29.30% |
| MO240524C00051000 | 5/16/2024 4:59 PM | 51 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 12 | 36.33% |
| MO240524C00052000 | 5/10/2024 1:30 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 38.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524P00035000 | 5/6/2024 1:30 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4 | 75.00% |
| MO240524P00036000 | 5/9/2024 1:30 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 9 | 68.75% |
| MO240524P00037000 | 5/10/2024 1:30 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 75 | 60.94% |
| MO240524P00037500 | 5/10/2024 7:28 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 31 | 56.25% |
| MO240524P00038000 | 5/13/2024 7:57 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 105 | 53.13% |
| MO240524P00038500 | 5/14/2024 3:31 PM | 38.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 40 | 50.00% |
| MO240524P00039000 | 5/17/2024 7:18 PM | 39 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 37 | 217 | 51.56% |
| MO240524P00039500 | 5/17/2024 7:13 PM | 39.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 103 | 53.13% |
| MO240524P00040000 | 5/17/2024 7:12 PM | 40 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 265 | 49.22% |
| MO240524P00040500 | 5/17/2024 7:18 PM | 40.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 15 | 45.31% |
| MO240524P00041000 | 5/17/2024 5:19 PM | 41 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 120 | 187 | 41.41% |
| MO240524P00041500 | 5/16/2024 7:47 PM | 41.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 42 | 37.89% |
| MO240524P00042000 | 5/16/2024 3:13 PM | 42 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 150 | 34.38% |
| MO240524P00042500 | 5/16/2024 2:43 PM | 42.5 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 103 | 109 | 34.77% |
| MO240524P00043000 | 5/16/2024 7:58 PM | 43 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 181 | 322 | 26.56% |
| MO240524P00043500 | 5/17/2024 6:19 PM | 43.5 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 66 | 147 | 43.26% |
| MO240524P00044000 | 5/17/2024 4:59 PM | 44 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 16 | 807 | 27.15% |
| MO240524P00044500 | 5/17/2024 6:15 PM | 44.5 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 19 | 229 | 19.73% |
| MO240524P00045000 | 5/17/2024 7:54 PM | 45 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 248 | 544 | 15.04% |
| MO240524P00045500 | 5/17/2024 7:55 PM | 45.5 | 0.09 | 0.08 | 0.12 | -0.04 | -30.77% | 714 | 633 | 13.18% |
| MO240524P00046000 | 5/17/2024 7:56 PM | 46 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 379 | 413 | 11.33% |
| MO240524P00047000 | 5/17/2024 7:59 PM | 47 | 0.94 | 0.81 | 0.97 | -0.11 | -10.48% | 243 | 434 | 12.50% |
| MO240524P00048000 | 5/17/2024 7:52 PM | 48 | 1.81 | 1.85 | 2.32 | -3.97 | -68.69% | 56 | 0 | 42.48% |
Related Tickers
PM Philip Morris International Inc.
99.83
-0.82%
BTI British American Tobacco p.l.c.
31.59
+0.13%
VGR Vector Group Ltd.
11.15
+0.09%
UVV Universal Corporation
54.07
-0.48%
BATS.L British American Tobacco p.l.c.
2,475.00
-0.44%
IMBBY Imperial Brands PLC
25.19
-0.71%
IMB.L Imperial Brands PLC
1,965.50
-1.43%
TPB Turning Point Brands, Inc.
33.94
+0.59%
RLX RLX Technology Inc.
2.0400
-5.12%
XXII 22nd Century Group, Inc.
1.3900
-8.55%