Free Trial

Altria Group (MO) Options Chain & Prices

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MO Stock Alerts
$46.70
+0.01 (+0.02%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$40.00$0.010Put29415239
(+4)		42.73%
(+1.79%)		-0.01112113
6/14/2024$41.50$0.016Put31 - 230
(+86)		34.44%
(+0.97%)		-0.0199952
6/14/2024$42.00$0.019Put5 - 5150
(+0)		31.62%
(+0.66%)		-0.024991
6/14/2024$42.00$4.706Call2 - - 34
(+0)		31.62%
(+0.66%)		0.9957431
6/14/2024$43.00$0.027Put221 - 121205
(+0)		25.86%
(-0.02%)		-0.04151211
6/14/2024$43.00$3.707Call11 - - 228
(+0)		25.86%
(-0.02%)		0.9938292
6/14/2024$43.50$0.034Put93 - 9394
(+19)		22.90%
(-0.40%)		-0.0560111
6/14/2024$44.00$0.045Put75 - 386
(+1)		20.00%
(-0.74%)		-0.0801463
6/14/2024$44.00$2.708Call127 - 25281
(-8)		20.00%
(-0.74%)		0.990038
6/14/2024$44.50$0.069Put23 - 5137
(+4)		17.42%
(-0.96%)		-0.12685410
6/14/2024$44.50$2.210Call5 - - 4
(+4)		17.42%
(-0.96%)		0.9847241
6/14/2024$45.00$0.125Put1432242249
(-21)		15.46%
(-1.15%)		-0.22321723
6/14/2024$45.00$1.716Call50112464
(+104)		15.46%
(-1.15%)		0.96974717
6/14/2024$45.50$0.253Put68343501497
(+213)		14.23%
(-1.58%)		-0.39578224
6/14/2024$45.50$1.234Call5952222
(+1)		14.23%
(-1.58%)		0.9235029
6/14/2024$46.00$0.499Put1143445376
(+82)		13.58%
(-2.04%)		-0.618753
6/14/2024$46.00$0.795Call22331101153
(-3)		13.79%
(-1.83%)		0.80553641
6/14/2024$46.50$0.863Put28121026161
(+60)		13.84%
(-1.73%)		-0.80732725
6/14/2024$46.50$0.444Call19283538
(+7)		13.84%
(-1.73%)		0.60090737
6/14/2024$47.00$1.304Put6449545
(+0)		14.14%
(-1.38%)		-0.9193718
6/14/2024$47.00$0.213Call5802201771260
(+124)		14.07%
(-1.46%)		0.36951993
6/14/2024$47.50$0.097Call375412831458
(+997)		15.08%
(-0.80%)		0.19713564
6/14/2024$48.00$2.279Put13 - 125
(+0)		17.06%
(-0.38%)		-0.9802372
6/14/2024$48.00$0.053Call1478134748
(+206)		17.06%
(-0.38%)		0.11041121
6/14/2024$48.50$0.035Call214 - 157515
(+302)		19.59%
(-0.30%)		0.07000821
6/14/2024$49.00$0.026Call491039531
(+314)		22.15%
(-0.28%)		0.04833514
6/14/2024$49.50$0.020Call87 - 8798
(+23)		24.58%
(-0.25%)		0.0351632
6/14/2024$50.00$4.275Put1 - - 0
(+0)		26.87%
(-0.22%)		-0.9917391
6/14/2024$50.00$0.015Call1 - - 427
(+211)		26.87%
(-0.22%)		0.0262311
6/14/2024$51.00$0.009Call36132581
(+15)		31.01%
(-0.13%)		0.01506714
6/14/2024$52.00$0.005Call895237171
(+71)		34.45%
(-0.03%)		0.00854234
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:MO) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored