NYSE - Nasdaq Real Time Price USD

Altria Group, Inc. (MO)

Compare
56.73 +0.70 (+1.25%)
At close: November 22 at 4:00 PM EST
56.83 +0.10 (+0.19%)
After hours: 7:59 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MO241129C00030000 11/22/2024 3:16 PM 30 26.61 25.25 28.15 0.46 1.76% 4 20 403.32%
MO241129C00041000 11/21/2024 5:12 PM 41 15.34 14.85 17.80 0.00 0.00% 12 10 184.57%
MO241129C00043000 11/22/2024 3:04 PM 43 13.52 11.75 13.90 0.02 0.15% 2 2 121.09%
MO241129C00044000 11/20/2024 8:54 PM 44 12.00 11.80 12.90 0.00 0.00% 1 2 112.89%
MO241129C00046000 11/21/2024 2:36 PM 46 10.55 9.80 10.90 0.65 6.57% 89 1 96.48%
MO241129C00048000 11/22/2024 4:47 PM 48 8.65 6.80 8.90 0.40 4.85% 10 10 80.47%
MO241129C00049000 11/21/2024 5:25 PM 49 7.45 6.90 7.90 0.00 0.00% 2 8 72.46%
MO241129C00050000 11/22/2024 8:10 PM 50 6.75 4.60 8.75 0.26 4.01% 37 164 157.47%
MO241129C00051000 11/22/2024 7:59 PM 51 5.80 3.60 6.85 0.55 10.48% 104 275 107.81%
MO241129C00052000 11/22/2024 8:55 PM 52 4.84 4.10 5.90 0.44 10.00% 14 328 55.66%
MO241129C00053000 11/22/2024 7:28 PM 53 3.65 2.97 3.95 0.15 4.29% 24 628 43.85%
MO241129C00054000 11/22/2024 8:26 PM 54 2.80 1.97 2.94 0.65 30.23% 78 280 34.67%
MO241129C00055000 11/22/2024 8:40 PM 55 1.83 1.45 1.97 0.72 64.86% 61 881 27.05%
MO241129C00056000 11/22/2024 8:44 PM 56 0.98 0.77 0.96 0.48 96.00% 318 887 16.50%
MO241129C00057000 11/22/2024 8:57 PM 57 0.23 0.20 0.24 0.12 109.09% 625 1,160 11.43%
MO241129C00058000 11/22/2024 8:55 PM 58 0.04 0.02 0.05 0.00 0.00% 607 1,574 12.70%
MO241129C00059000 11/22/2024 6:42 PM 59 0.03 0.01 0.03 0.00 0.00% 17 110 17.38%
MO241129C00060000 11/22/2024 6:12 PM 60 0.01 0.01 0.12 0.00 0.00% 16 103 31.54%
MO241129C00061000 11/22/2024 8:28 PM 61 0.01 0.00 0.02 0.00 0.00% 27 56 26.56%
MO241129C00062000 11/22/2024 8:51 PM 62 0.01 0.00 0.01 0.00 0.00% 1 31 28.91%
MO241129C00063000 11/14/2024 4:33 PM 63 0.02 - 0.01 0.00 0.00% - 8 32.81%
MO241129C00064000 11/14/2024 3:27 PM 64 0.01 0.00 0.01 0.00 0.00% 4 8 37.50%
MO241129C00065000 11/14/2024 2:30 PM 65 0.01 0.00 0.01 0.00 0.00% 5 10 41.41%
MO241129C00066000 11/14/2024 4:33 PM 66 0.01 - 0.01 0.00 0.00% - 4 45.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MO241129P00040000 10/18/2024 1:35 PM 40 0.04 0.00 0.01 0.00 0.00% 4 4 90.63%
MO241129P00043000 10/31/2024 4:58 PM 43 0.03 0.00 0.01 0.00 0.00% 1 1 73.44%
MO241129P00044000 10/30/2024 7:13 PM 44 0.06 0.00 0.01 0.00 0.00% 2 2 68.75%
MO241129P00045000 11/7/2024 3:10 PM 45 0.02 0.00 0.01 0.00 0.00% 1 17 62.50%
MO241129P00046000 11/18/2024 7:35 PM 46 0.01 0.00 0.01 0.00 0.00% 10 37 56.25%
MO241129P00047000 11/19/2024 4:19 PM 47 0.01 0.00 0.01 0.00 0.00% 2 16 51.56%
MO241129P00048000 11/22/2024 4:25 PM 48 0.01 0.00 0.01 -0.02 -66.67% 4 109 50.00%
MO241129P00049000 11/21/2024 5:15 PM 49 0.01 0.00 0.01 0.00 0.00% 10 136 45.31%
MO241129P00049500 11/21/2024 5:15 PM 49.5 0.01 - 0.01 0.00 0.00% 7 7 42.19%
MO241129P00050000 11/20/2024 7:59 PM 50 0.02 0.00 0.01 0.00 0.00% 4 561 39.06%
MO241129P00051000 11/21/2024 6:53 PM 51 0.02 0.00 0.02 0.01 100.00% 4 42 37.50%
MO241129P00052000 11/22/2024 8:26 PM 52 0.01 0.00 0.02 -0.02 -66.67% 1 165 31.25%
MO241129P00053000 11/21/2024 8:24 PM 53 0.02 0.00 0.01 0.00 0.00% 14 695 22.66%
MO241129P00054000 11/22/2024 8:05 PM 54 0.02 0.00 0.02 -0.02 -50.00% 17 684 19.53%
MO241129P00055000 11/22/2024 8:33 PM 55 0.04 0.03 0.04 -0.04 -50.00% 107 685 15.43%
MO241129P00056000 11/22/2024 8:42 PM 56 0.11 0.07 0.12 -0.25 -69.44% 468 243 12.11%
MO241129P00057000 11/22/2024 7:59 PM 57 0.46 0.29 0.75 -0.42 -47.73% 26 42 19.29%
MO241129P00058000 11/22/2024 8:42 PM 58 1.26 1.18 1.29 -0.71 -36.04% 44 28 10.16%
MO241129P00059000 11/21/2024 2:47 PM 59 3.10 2.19 2.38 0.00 0.00% 1 0 23.83%
MO241129P00062000 11/4/2024 3:12 PM 62 8.10 5.15 6.25 0.00 0.00% - 0 63.67%

Related Tickers