NYSE - Delayed Quote • USD
Altria Group, Inc. (MO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503C00030000 | 4/1/2024 5:35 PM | 30 | 13.44 | 13.25 | 14.45 | 0.00 | 0.00% | 5 | 21 | 222.27% |
| MO240503C00035000 | 3/25/2024 3:53 PM | 35 | 8.40 | 7.90 | 10.00 | 0.00 | 0.00% | 10 | 10 | 156.64% |
| MO240503C00037000 | 4/26/2024 5:20 PM | 37 | 6.56 | 4.30 | 6.85 | 0.67 | 11.38% | 1 | 5 | 119.14% |
| MO240503C00038000 | 4/19/2024 6:00 PM | 38 | 4.26 | 5.30 | 6.40 | 0.00 | 0.00% | 1 | 1 | 105.08% |
| MO240503C00038500 | 4/15/2024 5:19 PM | 38.5 | 2.73 | 4.75 | 6.25 | 0.00 | 0.00% | - | 5 | 108.79% |
| MO240503C00039000 | 4/24/2024 2:00 PM | 39 | 4.04 | 2.92 | 4.60 | 0.00 | 0.00% | 8 | 5 | 70.70% |
| MO240503C00039500 | 4/15/2024 5:19 PM | 39.5 | 1.88 | 2.73 | 5.05 | 0.00 | 0.00% | - | 13 | 126.37% |
| MO240503C00040000 | 4/19/2024 5:57 PM | 40 | 2.37 | 1.90 | 4.10 | 0.00 | 0.00% | 113 | 117 | 92.19% |
| MO240503C00040500 | 4/16/2024 4:17 PM | 40.5 | 1.19 | 1.65 | 3.70 | 0.00 | 0.00% | - | 5 | 89.94% |
| MO240503C00041000 | 4/26/2024 5:44 PM | 41 | 2.56 | 1.74 | 2.62 | 0.14 | 5.79% | 34 | 127 | 47.07% |
| MO240503C00041500 | 4/26/2024 5:36 PM | 41.5 | 2.11 | 1.83 | 2.03 | 0.35 | 19.89% | 2 | 137 | 33.99% |
| MO240503C00042000 | 4/26/2024 6:44 PM | 42 | 1.50 | 1.24 | 1.55 | 0.07 | 4.90% | 183 | 329 | 29.10% |
| MO240503C00042500 | 4/26/2024 7:40 PM | 42.5 | 1.01 | 0.99 | 1.10 | -0.13 | -11.40% | 327 | 378 | 25.10% |
| MO240503C00043000 | 4/26/2024 7:59 PM | 43 | 0.63 | 0.62 | 0.67 | -0.09 | -12.50% | 448 | 1,655 | 20.61% |
| MO240503C00043500 | 4/26/2024 7:58 PM | 43.5 | 0.36 | 0.34 | 0.37 | -0.10 | -21.74% | 727 | 560 | 19.24% |
| MO240503C00044000 | 4/26/2024 7:54 PM | 44 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 2,146 | 3,153 | 18.75% |
| MO240503C00044500 | 4/26/2024 7:57 PM | 44.5 | 0.08 | 0.08 | 0.12 | 0.00 | 0.00% | 1,012 | 408 | 21.78% |
| MO240503C00045000 | 4/26/2024 7:58 PM | 45 | 0.05 | 0.05 | 0.07 | 0.00 | 0.00% | 4,810 | 2,029 | 23.24% |
| MO240503C00045500 | 4/26/2024 6:27 PM | 45.5 | 0.07 | 0.02 | 0.06 | 0.04 | 133.33% | 214 | 345 | 27.15% |
| MO240503C00046000 | 4/26/2024 6:33 PM | 46 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 12 | 153 | 28.91% |
| MO240503C00047000 | 4/26/2024 6:17 PM | 47 | 0.20 | 0.01 | 0.14 | 0.17 | 566.67% | 19 | 76 | 49.41% |
| MO240503C00048000 | 4/26/2024 7:59 PM | 48 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 49 | 38 | 42.19% |
| MO240503C00049000 | 4/26/2024 6:04 PM | 49 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 20 | 46.09% |
| MO240503C00051000 | 4/25/2024 2:39 PM | 51 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 24 | 50.00% |
| MO240503C00052000 | 4/25/2024 2:39 PM | 52 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 24 | 54.69% |
| MO240503C00053000 | 4/25/2024 2:39 PM | 53 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 24 | 59.38% |
| MO240503C00054000 | 4/25/2024 2:39 PM | 54 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 24 | 65.63% |
| MO240503C00055000 | 4/25/2024 2:40 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 32 | 68.75% |
| MO240503C00060000 | 4/19/2024 1:30 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 8 | 90.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503P00030000 | 4/25/2024 2:39 PM | 30 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 14 | 106.25% |
| MO240503P00032000 | 4/25/2024 2:39 PM | 32 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 16 | 87.50% |
| MO240503P00036000 | 4/25/2024 2:39 PM | 36 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 1,052 | 56.25% |
| MO240503P00036500 | 4/25/2024 2:39 PM | 36.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 12 | 53.13% |
| MO240503P00037000 | 4/18/2024 2:15 PM | 37 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 100 | 50.00% |
| MO240503P00037500 | 4/24/2024 1:30 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 34 | 50.00% |
| MO240503P00038000 | 4/19/2024 6:42 PM | 38 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 135 | 103 | 45.31% |
| MO240503P00038500 | 4/26/2024 1:48 PM | 38.5 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 79 | 51 | 46.09% |
| MO240503P00039000 | 4/26/2024 6:10 PM | 39 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 157 | 111 | 42.19% |
| MO240503P00039500 | 4/26/2024 5:32 PM | 39.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 17 | 37.50% |
| MO240503P00040000 | 4/26/2024 7:56 PM | 40 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 22 | 324 | 33.59% |
| MO240503P00040500 | 4/26/2024 6:29 PM | 40.5 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 145 | 33.20% |
| MO240503P00041000 | 4/26/2024 7:53 PM | 41 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 215 | 304 | 37.50% |
| MO240503P00041500 | 4/26/2024 2:14 PM | 41.5 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 88 | 159 | 25.98% |
| MO240503P00042000 | 4/26/2024 7:44 PM | 42 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 60 | 516 | 22.46% |
| MO240503P00042500 | 4/26/2024 7:59 PM | 42.5 | 0.10 | 0.11 | 0.15 | -0.04 | -28.57% | 118 | 111 | 21.09% |
| MO240503P00043000 | 4/26/2024 7:55 PM | 43 | 0.22 | 0.21 | 0.24 | -0.02 | -8.33% | 1,177 | 446 | 18.16% |
| MO240503P00043500 | 4/26/2024 7:55 PM | 43.5 | 0.44 | 0.40 | 0.46 | 0.00 | 0.00% | 455 | 144 | 17.87% |
| MO240503P00044000 | 4/26/2024 6:32 PM | 44 | 0.89 | 0.53 | 0.86 | -0.03 | -3.26% | 58 | 389 | 21.88% |
| MO240503P00046000 | 4/26/2024 6:59 PM | 46 | 2.68 | 2.48 | 2.72 | 0.24 | 9.84% | 255 | 165 | 35.94% |
| MO240503P00049000 | 4/17/2024 6:36 PM | 49 | 7.95 | 4.90 | 5.80 | 0.00 | 0.00% | - | 0 | 71.48% |
Related Tickers
PM Philip Morris International Inc.
95.02
-1.11%
BTI British American Tobacco p.l.c.
29.25
-0.51%
VGR Vector Group Ltd.
10.27
-0.58%
BATS.L British American Tobacco p.l.c.
2,326.00
-0.47%
UVV Universal Corporation
50.80
-0.88%
IMBBY Imperial Brands PLC
23.23
+0.22%
IMB.L Imperial Brands PLC
1,811.50
-0.88%
TPB Turning Point Brands, Inc.
28.24
+1.66%
XXII 22nd Century Group, Inc.
1.7300
-5.46%
RLX RLX Technology Inc.
1.9100
0.00%