NYSE - Delayed Quote USD

Altria Group, Inc. (MO)

42.92 +0.05 (+0.12%)
At close: 4:00 PM EDT
42.57 -0.35 (-0.82%)
After hours: 6:08 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MO240426C00042000 4/24/2024 7:59 PM 2024-04-26 1.17 1.10 1.19 0.02 1.74% 157 10,548 40.72%
MO240503C00042000 4/24/2024 7:59 PM 2024-05-03 1.31 1.25 1.33 0.01 0.77% 45 341 28.03%
MO240510C00042000 4/23/2024 2:47 PM 2024-05-10 1.34 1.17 1.43 0.00 0.00% 10 1,623 24.51%
MO240524C00042000 4/24/2024 6:38 PM 2024-05-24 1.57 1.36 2.02 -0.15 -8.72% 67 120 30.71%
MO240531C00042000 4/24/2024 5:36 PM 2024-05-31 1.53 1.53 1.86 -0.14 -8.38% 61 93 24.71%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MO240426P00042000 4/24/2024 7:57 PM 2024-04-26 0.22 0.20 0.23 -0.02 -8.33% 898 1,256 37.60%
MO240503P00042000 4/24/2024 7:58 PM 2024-05-03 0.28 0.31 0.32 -0.03 -9.68% 36 435 24.41%
MO240510P00042000 4/24/2024 2:32 PM 2024-05-10 0.46 0.35 0.39 0.07 17.95% 17 131 20.90%
MO240524P00042000 4/24/2024 7:01 PM 2024-05-24 0.50 0.45 0.55 0.00 0.00% 6 93 19.04%
MO240531P00042000 4/24/2024 7:51 PM 2024-05-31 0.51 0.49 0.61 -0.06 -10.53% 113 23 18.36%

Related Tickers

PM Philip Morris International Inc.
99.02
+1.39%
 
BTI British American Tobacco p.l.c.
29.49
-0.24%
 
VGR Vector Group Ltd.
10.44
-0.10%
 
UVV Universal Corporation
51.91
+0.08%
 
BATS.L British American Tobacco p.l.c.
2,346.00
-0.59%
 
IMBBY Imperial Brands PLC
22.85
-0.22%
 
TPB Turning Point Brands, Inc.
28.13
+0.25%
 
IMB.L Imperial Brands PLC
1,804.50
-0.06%
 
RLX RLX Technology Inc.
1.8700
+2.19%
 
XXII 22nd Century Group, Inc.
1.8400
+10.18%