NYSE - Nasdaq Real Time Price • USD
Altria Group, Inc. (MO)
As of 1:46 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419C00022500 | 4/11/2024 2:02 PM | 22.5 | 19.20 | 19.50 | 20.00 | 0.00 | 0.00% | 45 | 45 | 603.13% |
| MO240419C00025000 | 4/4/2024 1:32 PM | 25 | 17.50 | 17.00 | 17.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MO240419C00030000 | 3/22/2024 7:43 PM | 30 | 13.03 | 12.00 | 12.10 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MO240419C00032500 | 4/4/2024 2:01 PM | 32.5 | 9.70 | 9.50 | 9.60 | 0.00 | 0.00% | 50 | 50 | 0.00% |
| MO240419C00035000 | 4/18/2024 7:41 PM | 35 | 6.35 | 7.00 | 7.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MO240419C00037500 | 4/18/2024 7:46 PM | 37.5 | 3.85 | 4.50 | 4.60 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| MO240419C00038500 | 4/9/2024 2:11 PM | 38.5 | 3.73 | 3.50 | 3.60 | 0.00 | 0.00% | 8 | 4 | 0.00% |
| MO240419C00039000 | 4/18/2024 1:45 PM | 39 | 2.31 | 3.00 | 3.10 | 0.00 | 0.00% | 10 | 117 | 0.00% |
| MO240419C00040000 | 4/19/2024 4:55 PM | 40 | 1.99 | 2.02 | 2.08 | 0.64 | 47.41% | 13 | 72 | 0.00% |
| MO240419C00040500 | 4/19/2024 4:58 PM | 40.5 | 1.55 | 1.48 | 1.58 | 0.67 | 76.14% | 1 | 355 | 0.00% |
| MO240419C00041000 | 4/19/2024 5:16 PM | 41 | 1.05 | 1.02 | 1.08 | 0.62 | 144.19% | 165 | 3,906 | 0.00% |
| MO240419C00041500 | 4/19/2024 4:59 PM | 41.5 | 0.59 | 0.53 | 0.59 | 0.49 | 490.00% | 388 | 1,280 | 0.00% |
| MO240419C00042000 | 4/19/2024 5:21 PM | 42 | 0.10 | 0.07 | 0.08 | 0.07 | 233.33% | 721 | 2,327 | 0.00% |
| MO240419C00042500 | 4/19/2024 5:06 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 65 | 1,192 | 10.94% |
| MO240419C00043000 | 4/19/2024 3:48 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 1,152 | 22.66% |
| MO240419C00043500 | 4/19/2024 4:41 PM | 43.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,777 | 32.81% |
| MO240419C00044000 | 4/19/2024 1:40 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 1,383 | 25.00% |
| MO240419C00044500 | 4/19/2024 4:24 PM | 44.5 | 0.02 | 0.00 | 0.00 | 0.01 | 100.00% | 3 | 1,930 | 25.00% |
| MO240419C00045000 | 4/19/2024 4:24 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 8,166 | 54.69% |
| MO240419C00045500 | 4/15/2024 5:29 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 3,983 | 62.50% |
| MO240419C00046000 | 4/10/2024 6:02 PM | 46 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 928 | 68.75% |
| MO240419C00046500 | 3/25/2024 3:21 PM | 46.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 24 | 78.13% |
| MO240419C00047000 | 4/15/2024 1:38 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 185 | 84.38% |
| MO240419C00047500 | 4/12/2024 4:56 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 556 | 93.75% |
| MO240419C00048000 | 4/8/2024 1:30 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 48 | 98.44% |
| MO240419C00048500 | 4/9/2024 1:30 PM | 48.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 30 | 106.25% |
| MO240419C00049000 | 4/4/2024 1:30 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 8 | 112.50% |
| MO240419C00050000 | 3/20/2024 5:27 PM | 50 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 16 | 125.00% |
| MO240419C00055000 | 3/22/2024 2:02 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 6 | 187.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419P00030000 | 3/4/2024 6:36 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6 | 237.50% |
| MO240419P00032500 | 3/4/2024 6:01 PM | 32.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 20 | 187.50% |
| MO240419P00035000 | 4/19/2024 1:30 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 939 | 137.50% |
| MO240419P00036000 | 4/19/2024 1:30 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 18 | 118.75% |
| MO240419P00037000 | 4/19/2024 1:30 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 55 | 367 | 100.00% |
| MO240419P00037500 | 4/19/2024 1:30 PM | 37.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 8 | 847 | 93.75% |
| MO240419P00038000 | 4/19/2024 1:30 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1 | 81.25% |
| MO240419P00038500 | 4/19/2024 1:30 PM | 38.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,038 | 75.00% |
| MO240419P00039000 | 4/19/2024 1:30 PM | 39 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 1,215 | 65.63% |
| MO240419P00039500 | 4/19/2024 1:30 PM | 39.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 338 | 56.25% |
| MO240419P00040000 | 4/19/2024 4:11 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 5,036 | 51.56% |
| MO240419P00040500 | 4/19/2024 3:22 PM | 40.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 2,021 | 40.63% |
| MO240419P00041000 | 4/19/2024 4:59 PM | 41 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,075 | 3,826 | 29.69% |
| MO240419P00041500 | 4/19/2024 4:32 PM | 41.5 | 0.01 | 0.01 | 0.03 | -0.27 | -96.43% | 442 | 1,129 | 25.00% |
| MO240419P00042000 | 4/19/2024 5:15 PM | 42 | 0.03 | 0.03 | 0.04 | -0.57 | -95.00% | 290 | 1,510 | 11.72% |
| MO240419P00042500 | 4/19/2024 5:03 PM | 42.5 | 0.40 | 0.43 | 0.48 | -0.88 | -68.75% | 32 | 763 | 31.84% |
| MO240419P00043000 | 4/19/2024 3:37 PM | 43 | 1.14 | 0.92 | 0.99 | -0.53 | -31.74% | 2 | 139 | 51.17% |
| MO240419P00043500 | 4/17/2024 6:29 PM | 43.5 | 2.44 | 1.42 | 1.48 | 0.00 | 0.00% | 140 | 58 | 60.16% |
| MO240419P00044000 | 4/18/2024 3:56 PM | 44 | 2.75 | 1.91 | 1.98 | 0.00 | 0.00% | 24 | 22 | 73.05% |
| MO240419P00044500 | 4/17/2024 7:47 PM | 44.5 | 3.45 | 2.39 | 2.48 | 0.00 | 0.00% | 75 | 27 | 83.59% |
| MO240419P00045000 | 4/17/2024 6:29 PM | 45 | 3.91 | 2.91 | 2.99 | 0.00 | 0.00% | 330 | 195 | 99.61% |
| MO240419P00045500 | 4/12/2024 2:43 PM | 45.5 | 4.25 | 3.40 | 3.50 | 0.00 | 0.00% | 1 | 0 | 111.33% |
| MO240419P00046000 | 3/22/2024 2:32 PM | 46 | 2.58 | 3.90 | 4.00 | 0.00 | 0.00% | 3 | 0 | 122.66% |
| MO240419P00046500 | 3/22/2024 2:54 PM | 46.5 | 3.15 | 4.40 | 4.50 | 0.00 | 0.00% | 3 | 0 | 133.98% |
| MO240419P00047500 | 4/3/2024 7:15 PM | 47.5 | 5.35 | 5.40 | 5.50 | 0.00 | 0.00% | 1 | 0 | 155.47% |
| MO240419P00049000 | 4/3/2024 2:33 PM | 49 | 6.70 | 6.90 | 7.00 | 0.00 | 0.00% | 1 | 0 | 185.16% |
| MO240419P00050000 | 3/5/2024 5:16 PM | 50 | 10.90 | 8.20 | 8.55 | 0.00 | 0.00% | 10 | 0 | 305.86% |
| MO240419P00053000 | 4/4/2024 6:30 PM | 53 | 11.30 | 10.90 | 11.00 | 0.00 | 0.00% | 2 | 2 | 256.25% |
| MO240419P00055000 | 4/4/2024 6:30 PM | 55 | 13.30 | 12.90 | 13.00 | 0.00 | 0.00% | 3 | 3 | 289.06% |
Related Tickers
PM Philip Morris International Inc.
92.61
+1.54%
BTI British American Tobacco p.l.c.
28.97
+0.51%
VGR Vector Group Ltd.
10.19
+1.49%
UVV Universal Corporation
50.93
+0.84%
BATS.L British American Tobacco p.l.c.
2,310.00
+0.74%
KAVL Kaival Brands Innovations Group, Inc.
3.7600
+8.67%
IMBBY Imperial Brands PLC
22.36
+0.81%
TPB Turning Point Brands, Inc.
27.36
+1.33%
IMB.L Imperial Brands PLC
1,774.00
+1.46%
XXII 22nd Century Group, Inc.
1.6300
-4.68%