NYSE - Delayed Quote • USD
Altria Group, Inc. (MO)
At close: April 22 at 4:02 PM EDT
Pre-Market: 6:18 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00055000 | 4/12/2024 1:30 PM | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| MO240503C00055000 | 4/19/2024 1:30 PM | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| MO240517C00055000 | 4/5/2024 4:27 PM | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MO240621C00055000 | 4/11/2024 5:40 PM | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| MO240920C00055000 | 4/22/2024 7:53 PM | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| MO250117C00055000 | 4/22/2024 7:49 PM | 2025-01-17 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| MO250620C00055000 | 4/19/2024 3:13 PM | 2025-06-20 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| MO260116C00055000 | 4/18/2024 2:29 PM | 2026-01-16 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 3.13% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00055000 | 3/22/2024 2:15 PM | 2024-05-17 | 11.60 | 11.90 | 14.55 | 0.00 | 0.00% | 5 | 0 | 89.94% |
| MO240621P00055000 | 3/28/2024 2:20 PM | 2024-06-21 | 11.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MO240920P00055000 | 4/4/2024 6:30 PM | 2024-09-20 | 13.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MO250117P00055000 | 4/22/2024 5:56 PM | 2025-01-17 | 13.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MO250620P00055000 | 3/21/2024 3:29 PM | 2025-06-20 | 12.70 | 12.00 | 16.50 | 0.00 | 0.00% | 2 | 2 | 43.29% |
| MO260116P00055000 | 4/22/2024 5:53 PM | 2026-01-16 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
PM Philip Morris International Inc.
94.06
+0.31%
BTI British American Tobacco p.l.c.
29.41
+1.24%
VGR Vector Group Ltd.
10.44
+1.56%
UVV Universal Corporation
50.69
-1.50%
BATS.L British American Tobacco p.l.c.
2,373.00
+0.55%
IMBBY Imperial Brands PLC
22.87
+2.24%
KAVL Kaival Brands Innovations Group, Inc.
3.4600
-7.24%
IMB.L Imperial Brands PLC
1,817.00
-0.11%
TPB Turning Point Brands, Inc.
27.52
-0.58%
RLX RLX Technology Inc.
1.8400
+3.37%