Free Trial

Altria Group (MO) Options Chain & Prices

→ The system that called 2023’s top 7 stocks is at it again… (From WealthPress) (Ad)
Free MO Stock Alerts
$43.79
+0.41 (+0.95%)
(As of 10:58 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$37.00$6.385Call1 - 15
(-1)		45.93%
(+0.14%)		0.9940891
5/3/2024$38.50$0.007Put7975 - 51
(+0)		37.28%
(+0.09%)		-0.0099343
5/3/2024$39.00$0.008Put1571524111
(+3)		34.32%
(+0.04%)		-0.0120849
5/3/2024$39.50$0.010Put51417
(+1)		31.44%
(+0.02%)		-0.0151792
5/3/2024$40.00$0.013Put2213 - 324
(+28)		29.00%
(+0.14%)		-0.02110212
5/3/2024$40.50$0.020Put1 - - 145
(+100)		27.04%
(+0.32%)		-0.0324921
5/3/2024$41.00$0.031Put215911304
(-17)		24.90%
(+0.33%)		-0.04986310
5/3/2024$41.00$2.415Call3428 - 127
(-40)		24.90%
(+0.33%)		0.9501555
5/3/2024$41.50$0.044Put88 - - 159
(+33)		22.28%
(+0.19%)		-0.0743112
5/3/2024$41.50$1.929Call2 - - 137
(+35)		22.28%
(+0.19%)		0.9258252
5/3/2024$42.00$0.065Put601328516
(+52)		19.49%
(+0.07%)		-0.11396626
5/3/2024$42.00$1.450Call18314411329
(+9)		19.49%
(+0.07%)		0.88642220
5/3/2024$42.50$0.121Put1182052111
(+38)		16.93%
(-0.67%)		-0.20169435
5/3/2024$42.50$1.006Call327127157378
(+75)		17.88%
(+0.28%)		0.79935128
5/3/2024$43.00$0.248Put1,177592240446
(+194)		17.22%
(+0.30%)		-0.3529668
5/3/2024$43.00$0.633Call448411081655
(-326)		16.50%
(-0.09%)		0.64960756
5/3/2024$43.50$0.460Put45563127144
(+142)		16.54%
(+0.48%)		-0.54592961
5/3/2024$43.50$0.343Call727323163560
(+132)		16.85%
(+0.80%)		0.459653106
5/3/2024$44.00$0.800Put58126389
(-2)		17.26%
(+1.19%)		-0.7251047
5/3/2024$44.00$0.180Call2,1468578373153
(+97)		17.26%
(+1.19%)		0.284226268
5/3/2024$44.50$1.224Put422 - 1
(+0)		18.81%
(+1.87%)		-0.8417454
5/3/2024$44.50$0.101Call1,012352538408
(+49)		18.81%
(+1.87%)		0.170563101
5/3/2024$45.00$1.684Put4040 - 55
(-55)		20.22%
(+2.26%)		-0.9147272
5/3/2024$45.00$0.056Call4,8101,6661,8282029
(+606)		19.36%
(+1.41%)		0.100232588
5/3/2024$45.50$0.031Call2149468345
(+304)		21.57%
(+2.45%)		0.05865121
5/3/2024$46.00$2.658Put25520550165
(+140)		23.23%
(+2.01%)		-0.98157326
5/3/2024$46.00$0.020Call1231153
(+40)		23.23%
(+2.41%)		0.0366896
5/3/2024$47.00$0.012Call1912776
(+46)		27.84%
(+2.19%)		0.0204956
5/3/2024$47.50$0.011Call11199
(+0)		30.46%
(+2.23%)		0.0172515
5/3/2024$48.00$0.010Call4921438
(+10)		32.91%
(+2.15%)		0.01498217
5/3/2024$48.50$0.009Call55 - 53
(+53)		35.66%
(+2.43%)		0.0132275
5/3/2024$49.00$0.009Call8 - - 20
(+16)		38.16%
(+2.54%)		0.0118011
5/3/2024$50.00$0.008Call55 - 16
(+16)		43.00%
(+2.76%)		0.0096181
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 4/29/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Great Crypto Bull
Weiss Ratings
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders