NYSE - Delayed Quote • USD
Altria Group, Inc. (MO)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:05 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MO240426C00034000 | 4/15/2024 7:03 PM | 34 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MO240426C00036000 | 4/12/2024 1:31 PM | 36 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MO240426C00037000 | 4/17/2024 4:19 PM | 37 | 4.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MO240426C00038000 | 3/21/2024 7:50 PM | 38 | 6.95 | 3.35 | 5.05 | 0.00 | 0.00% | 2 | 0 | 103.91% |
| MO240426C00038500 | 4/19/2024 5:28 PM | 38.5 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| MO240426C00039000 | 4/22/2024 7:57 PM | 39 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 35 | 0.00% |
| MO240426C00039500 | 4/18/2024 1:38 PM | 39.5 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | - | 35 | 0.00% |
| MO240426C00040000 | 4/22/2024 3:15 PM | 40 | 2.53 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 227 | 0.00% |
| MO240426C00040500 | 4/22/2024 3:49 PM | 40.5 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 109 | 0.00% |
| MO240426C00041000 | 4/23/2024 7:59 PM | 41 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2,544 | 1,063 | 0.00% |
| MO240426C00041500 | 4/23/2024 7:59 PM | 41.5 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 722 | 0.00% |
| MO240426C00042000 | 4/23/2024 7:59 PM | 42 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5,325 | 10,548 | 0.00% |
| MO240426C00042500 | 4/23/2024 7:59 PM | 42.5 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 186 | 894 | 0.00% |
| MO240426C00043000 | 4/23/2024 7:59 PM | 43 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 566 | 2,657 | 1.56% |
| MO240426C00043500 | 4/23/2024 7:59 PM | 43.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,210 | 1,617 | 6.25% |
| MO240426C00044000 | 4/23/2024 7:59 PM | 44 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 446 | 1,876 | 6.25% |
| MO240426C00044500 | 4/23/2024 7:18 PM | 44.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 168 | 12.50% |
| MO240426C00045000 | 4/23/2024 7:47 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 201 | 1,162 | 12.50% |
| MO240426C00045500 | 4/23/2024 4:00 PM | 45.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 73 | 12.50% |
| MO240426C00046000 | 4/23/2024 6:31 PM | 46 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 1,534 | 25.00% |
| MO240426C00046500 | 4/23/2024 4:23 PM | 46.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 25.00% |
| MO240426C00047000 | 4/23/2024 7:59 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 618 | 25.00% |
| MO240426C00048000 | 4/18/2024 5:08 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 80 | 25.00% |
| MO240426C00049000 | 4/16/2024 3:57 PM | 49 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 104 | 50.00% |
| MO240426C00050000 | 4/12/2024 1:30 PM | 50 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 18 | 50.00% |
| MO240426C00051000 | 4/12/2024 1:30 PM | 51 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 16 | 50.00% |
| MO240426C00052000 | 4/12/2024 1:30 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 17 | 50.00% |
| MO240426C00053000 | 4/12/2024 1:30 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 16 | 50.00% |
| MO240426C00054000 | 4/12/2024 1:30 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 24 | 50.00% |
| MO240426C00055000 | 4/12/2024 1:30 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 24 | 50.00% |
| MO240426C00060000 | 4/12/2024 1:30 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 20 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| MO240426P00032000 | 4/12/2024 1:30 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 13 | 50.00% |
| MO240426P00033000 | 4/12/2024 1:30 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| MO240426P00034000 | 4/16/2024 1:55 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 36 | 50.00% |
| MO240426P00035000 | 4/18/2024 5:08 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 32 | 50.00% |
| MO240426P00036000 | 4/19/2024 3:39 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,035 | 50.00% |
| MO240426P00036500 | 4/19/2024 3:34 PM | 36.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| MO240426P00037000 | 4/19/2024 3:18 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 1,100 | 50.00% |
| MO240426P00037500 | 4/19/2024 1:42 PM | 37.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 90 | 50.00% |
| MO240426P00038000 | 4/23/2024 6:42 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 383 | 25.00% |
| MO240426P00038500 | 4/19/2024 2:28 PM | 38.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 93 | 25.00% |
| MO240426P00039000 | 4/22/2024 6:30 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 163 | 25.00% |
| MO240426P00039500 | 4/23/2024 3:02 PM | 39.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 178 | 25.00% |
| MO240426P00040000 | 4/23/2024 6:20 PM | 40 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 465 | 25.00% |
| MO240426P00040500 | 4/23/2024 1:30 PM | 40.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 354 | 12.50% |
| MO240426P00041000 | 4/23/2024 7:27 PM | 41 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 1,377 | 12.50% |
| MO240426P00041500 | 4/23/2024 4:33 PM | 41.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 710 | 12.50% |
| MO240426P00042000 | 4/23/2024 7:57 PM | 42 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 312 | 1,256 | 6.25% |
| MO240426P00042500 | 4/23/2024 7:59 PM | 42.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 300 | 3.13% |
| MO240426P00043000 | 4/23/2024 7:24 PM | 43 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 285 | 570 | 0.00% |
| MO240426P00043500 | 4/23/2024 7:20 PM | 43.5 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 56 | 0.00% |
| MO240426P00044000 | 4/23/2024 7:59 PM | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 123 | 0.00% |
| MO240426P00045000 | 4/23/2024 2:22 PM | 45 | 2.12 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 21 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
PM Philip Morris International Inc.
97.66
+3.83%
BTI British American Tobacco p.l.c.
29.56
+0.51%
VGR Vector Group Ltd.
10.45
+0.10%
UVV Universal Corporation
51.87
+2.33%
BATS.L British American Tobacco p.l.c.
2,368.00
+0.34%
IMBBY Imperial Brands PLC
22.90
+0.13%
TPB Turning Point Brands, Inc.
28.06
+1.96%
IMB.L Imperial Brands PLC
1,818.00
+0.69%
RLX RLX Technology Inc.
1.8300
-0.54%
XXII 22nd Century Group, Inc.
1.6700
+1.21%