NYSE - Delayed Quote • USD
Altria Group, Inc. (MO)
At close: May 3 at 4:00 PM EDT
Pre-Market: 4:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 4/5/2024 6:17 PM | 30 | 11.67 | 11.15 | 13.75 | 0.00 | 0.00% | 5 | 20 | 191.41% |
| MO240510C00033000 | 4/5/2024 6:10 PM | 33 | 8.70 | 8.55 | 10.75 | 0.00 | 0.00% | 5 | 15 | 150.00% |
| MO240510C00039000 | 5/3/2024 2:14 PM | 39 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| MO240510C00039500 | 5/3/2024 2:32 PM | 39.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MO240510C00040000 | 5/2/2024 7:41 PM | 40 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| MO240510C00040500 | 5/3/2024 3:07 PM | 40.5 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MO240510C00041000 | 5/3/2024 3:54 PM | 41 | 2.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MO240510C00041500 | 5/3/2024 2:49 PM | 41.5 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MO240510C00042000 | 5/2/2024 3:59 PM | 42 | 2.09 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 0.00% |
| MO240510C00042500 | 5/3/2024 7:39 PM | 42.5 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| MO240510C00043000 | 5/3/2024 7:59 PM | 43 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| MO240510C00043500 | 5/3/2024 7:58 PM | 43.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 843 | 0 | 0.00% |
| MO240510C00044000 | 5/3/2024 7:56 PM | 44 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 596 | 0 | 3.13% |
| MO240510C00044500 | 5/3/2024 7:55 PM | 44.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 469 | 0 | 6.25% |
| MO240510C00045000 | 5/3/2024 7:59 PM | 45 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1,094 | 0 | 6.25% |
| MO240510C00045500 | 5/3/2024 7:59 PM | 45.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MO240510C00046000 | 5/2/2024 2:58 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 12.50% |
| MO240510C00046500 | 5/3/2024 3:15 PM | 46.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| MO240510C00047000 | 5/3/2024 1:30 PM | 47 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MO240510C00048000 | 4/26/2024 5:30 PM | 48 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 25.00% |
| MO240510C00049000 | 4/2/2024 7:14 PM | 49 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | - | 10 | 49.22% |
| MO240510C00049500 | 5/2/2024 2:26 PM | 49.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MO240510C00050000 | 5/3/2024 6:46 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| MO240510C00051000 | 4/26/2024 6:04 PM | 51 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| MO240510C00052000 | 4/25/2024 2:39 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MO240510C00053000 | 4/25/2024 2:39 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MO240510C00055000 | 5/2/2024 1:30 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 4/19/2024 4:18 PM | 30 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| MO240510P00033000 | 4/24/2024 1:30 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MO240510P00034000 | 4/24/2024 1:30 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MO240510P00035000 | 4/24/2024 1:30 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MO240510P00036000 | 4/24/2024 1:30 PM | 36 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| MO240510P00036500 | 4/24/2024 5:24 PM | 36.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MO240510P00037000 | 4/24/2024 1:30 PM | 37 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MO240510P00037500 | 4/26/2024 1:30 PM | 37.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MO240510P00038000 | 4/29/2024 1:30 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MO240510P00038500 | 4/29/2024 1:30 PM | 38.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MO240510P00039000 | 5/2/2024 1:34 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| MO240510P00039500 | 5/2/2024 1:37 PM | 39.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| MO240510P00040000 | 5/3/2024 7:21 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| MO240510P00040500 | 5/3/2024 7:50 PM | 40.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 12.50% |
| MO240510P00041000 | 5/3/2024 7:14 PM | 41 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 0 | 12.50% |
| MO240510P00041500 | 4/26/2024 7:10 PM | 41.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| MO240510P00042000 | 5/3/2024 3:48 PM | 42 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 6.25% |
| MO240510P00042500 | 5/3/2024 7:17 PM | 42.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 6.25% |
| MO240510P00043000 | 5/3/2024 7:59 PM | 43 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 260 | 0 | 3.13% |
| MO240510P00043500 | 5/3/2024 7:58 PM | 43.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 287 | 0 | 0.78% |
| MO240510P00044000 | 5/3/2024 7:43 PM | 44 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 312 | 0 | 0.00% |
| MO240510P00044500 | 5/3/2024 7:17 PM | 44.5 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| MO240510P00045000 | 5/3/2024 7:25 PM | 45 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| MO240510P00046000 | 5/3/2024 2:13 PM | 46 | 2.32 | 0.00 | 0.00 | 0.00 | 0.00% | 180 | 0 | 0.00% |
| MO240510P00047000 | 5/1/2024 7:48 PM | 47 | 2.98 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
PM Philip Morris International Inc.
97.40
+0.09%
BTI British American Tobacco p.l.c.
29.81
+0.03%
VGR Vector Group Ltd.
9.81
+4.70%
UVV Universal Corporation
53.39
+1.04%
BATS.L British American Tobacco p.l.c.
2,355.00
-0.67%
IMBBY Imperial Brands PLC
23.27
-0.56%
TPB Turning Point Brands, Inc.
32.73
+0.49%
IMB.L Imperial Brands PLC
1,826.00
-0.95%
XXII 22nd Century Group, Inc.
1.6700
-0.60%
RLX RLX Technology Inc.
2.0800
+4.52%