NYSE - Delayed Quote • USD
Altria Group, Inc. (MO)
At close: 4:00 PM EDT
After hours: 7:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00032000 | 4/4/2024 7:09 PM | 32 | 9.80 | 11.40 | 12.60 | 0.00 | 0.00% | 1 | 1 | 332.42% |
| MO240426C00034000 | 4/15/2024 7:03 PM | 34 | 6.80 | 8.50 | 10.15 | 0.00 | 0.00% | 1 | 1 | 306.64% |
| MO240426C00036000 | 4/24/2024 4:07 PM | 36 | 7.45 | 6.05 | 8.30 | 0.45 | 6.43% | 1 | 2 | 275.39% |
| MO240426C00037000 | 4/17/2024 4:19 PM | 37 | 4.06 | 5.50 | 7.35 | 0.00 | 0.00% | - | 1 | 254.69% |
| MO240426C00038000 | 3/21/2024 7:50 PM | 38 | 6.95 | 3.35 | 5.05 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MO240426C00038500 | 4/25/2024 5:26 PM | 38.5 | 4.85 | 4.85 | 5.80 | 1.25 | 34.72% | 5 | 18 | 146.48% |
| MO240426C00039000 | 4/24/2024 6:33 PM | 39 | 3.95 | 3.05 | 5.95 | 0.00 | 0.00% | 4 | 32 | 261.33% |
| MO240426C00039500 | 4/18/2024 1:38 PM | 39.5 | 1.92 | 2.93 | 4.90 | 0.00 | 0.00% | - | 35 | 191.80% |
| MO240426C00040000 | 4/24/2024 3:48 PM | 40 | 3.10 | 2.00 | 4.80 | 0.19 | 6.53% | 2 | 220 | 216.41% |
| MO240426C00040500 | 4/25/2024 2:21 PM | 40.5 | 3.00 | 2.46 | 3.80 | 0.56 | 22.95% | 7 | 102 | 71.88% |
| MO240426C00041000 | 4/25/2024 2:12 PM | 41 | 1.85 | 0.79 | 2.83 | -0.18 | -8.87% | 82 | 1,060 | 91.02% |
| MO240426C00041500 | 4/25/2024 5:06 PM | 41.5 | 1.84 | 1.27 | 2.30 | 0.27 | 17.20% | 16 | 709 | 75.78% |
| MO240426C00042000 | 4/25/2024 7:59 PM | 42 | 1.55 | 1.33 | 1.69 | 0.38 | 32.48% | 10,921 | 10,623 | 51.37% |
| MO240426C00042500 | 4/25/2024 7:17 PM | 42.5 | 0.95 | 1.01 | 1.40 | 0.14 | 17.28% | 416 | 1,021 | 60.74% |
| MO240426C00043000 | 4/25/2024 7:47 PM | 43 | 0.55 | 0.55 | 0.71 | 0.03 | 5.77% | 2,361 | 3,147 | 29.79% |
| MO240426C00043500 | 4/25/2024 7:59 PM | 43.5 | 0.23 | 0.15 | 0.23 | -0.07 | -23.33% | 1,961 | 1,835 | 16.31% |
| MO240426C00044000 | 4/25/2024 7:46 PM | 44 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 591 | 1,985 | 15.63% |
| MO240426C00044500 | 4/25/2024 7:28 PM | 44.5 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 85 | 285 | 19.92% |
| MO240426C00045000 | 4/25/2024 7:46 PM | 45 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 72 | 1,458 | 24.22% |
| MO240426C00045500 | 4/24/2024 3:20 PM | 45.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 85 | 30.47% |
| MO240426C00046000 | 4/25/2024 7:52 PM | 46 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 1,543 | 36.72% |
| MO240426C00046500 | 4/24/2024 7:58 PM | 46.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 22 | 42.97% |
| MO240426C00047000 | 4/23/2024 7:59 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 79 | 618 | 48.44% |
| MO240426C00048000 | 4/18/2024 5:08 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 80 | 54.69% |
| MO240426C00049000 | 4/16/2024 3:57 PM | 49 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 104 | 65.63% |
| MO240426C00050000 | 4/12/2024 1:30 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 18 | 75.00% |
| MO240426C00051000 | 4/12/2024 1:30 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 16 | 84.38% |
| MO240426C00052000 | 4/12/2024 1:30 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 17 | 93.75% |
| MO240426C00053000 | 4/12/2024 1:30 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 16 | 100.00% |
| MO240426C00054000 | 4/12/2024 1:30 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 24 | 109.38% |
| MO240426C00055000 | 4/12/2024 1:30 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 24 | 118.75% |
| MO240426C00060000 | 4/12/2024 1:30 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 20 | 156.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00030000 | 4/12/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4 | 187.50% |
| MO240426P00032000 | 4/12/2024 1:30 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 13 | 156.25% |
| MO240426P00033000 | 4/12/2024 1:30 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4 | 143.75% |
| MO240426P00034000 | 4/16/2024 1:55 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 36 | 125.00% |
| MO240426P00035000 | 4/18/2024 5:08 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 32 | 112.50% |
| MO240426P00036000 | 4/19/2024 3:39 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,035 | 100.00% |
| MO240426P00036500 | 4/19/2024 3:34 PM | 36.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4 | 93.75% |
| MO240426P00037000 | 4/19/2024 3:18 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 74 | 1,100 | 87.50% |
| MO240426P00037500 | 4/19/2024 1:42 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 90 | 81.25% |
| MO240426P00038000 | 4/23/2024 6:42 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 383 | 75.00% |
| MO240426P00038500 | 4/19/2024 2:28 PM | 38.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 93 | 68.75% |
| MO240426P00039000 | 4/24/2024 7:59 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 165 | 62.50% |
| MO240426P00039500 | 4/25/2024 2:48 PM | 39.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 179 | 56.25% |
| MO240426P00040000 | 4/25/2024 5:30 PM | 40 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 465 | 50.00% |
| MO240426P00040500 | 4/25/2024 2:20 PM | 40.5 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 7 | 385 | 73.83% |
| MO240426P00041000 | 4/25/2024 7:11 PM | 41 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 108 | 1,521 | 40.63% |
| MO240426P00041500 | 4/25/2024 7:56 PM | 41.5 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 767 | 793 | 37.50% |
| MO240426P00042000 | 4/25/2024 7:56 PM | 42 | 0.02 | 0.01 | 0.17 | -0.20 | -90.91% | 671 | 2,026 | 53.91% |
| MO240426P00042500 | 4/25/2024 7:01 PM | 42.5 | 0.04 | 0.02 | 0.05 | -0.31 | -88.57% | 1,341 | 2,641 | 27.34% |
| MO240426P00043000 | 4/25/2024 7:59 PM | 43 | 0.05 | 0.02 | 0.07 | -0.51 | -91.07% | 1,676 | 1,265 | 19.92% |
| MO240426P00043500 | 4/25/2024 7:54 PM | 43.5 | 0.20 | 0.05 | 0.20 | -0.70 | -77.78% | 849 | 82 | 17.09% |
| MO240426P00044000 | 4/25/2024 1:50 PM | 44 | 0.61 | 0.42 | 0.56 | -0.63 | -50.81% | 23 | 182 | 20.90% |
| MO240426P00045000 | 4/23/2024 2:22 PM | 45 | 2.12 | 1.05 | 2.20 | 0.00 | 0.00% | 20 | 21 | 102.93% |
| MO240426P00046000 | 3/20/2024 1:42 PM | 46 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MO240426P00047000 | 3/25/2024 2:20 PM | 47 | 3.77 | 4.05 | 4.20 | 0.00 | 0.00% | 1 | 0 | 143.75% |
Related Tickers
PM Philip Morris International Inc.
96.09
-2.96%
BTI British American Tobacco p.l.c.
29.40
-0.31%
VGR Vector Group Ltd.
10.33
-1.05%
UVV Universal Corporation
51.25
-1.27%
BATS.L British American Tobacco p.l.c.
2,337.00
-0.38%
IMBBY Imperial Brands PLC
23.18
+1.44%
IMB.L Imperial Brands PLC
1,827.50
+1.27%
TPB Turning Point Brands, Inc.
27.78
-1.24%
RLX RLX Technology Inc.
1.9100
+2.14%
XXII 22nd Century Group, Inc.
1.8300
-0.54%