Free Trial

Altria Group (MO) Options Chain & Prices

Altria Group logo
$67.21 +0.79 (+1.19%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$67.20 -0.01 (-0.01%)
As of 08/29/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

MO Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$60.00$7.277Call21 - - 211
(-12)
32.56%
(+2.03%)
0.9944746
9/5/2025$61.00$6.282Call1 - - 71
(+9)
30.61%
(+2.31%)
0.9896971
9/5/2025$62.00$5.289Call5710 - 354
(+0)
27.96%
(+2.53%)
0.9827575
9/5/2025$63.00$0.023Put2020 - 195
(+1)
24.61%
(+2.61%)
-0.02676710
9/5/2025$63.00$4.297Call826 - 523
(-3)
24.61%
(+2.61%)
0.97322112
9/5/2025$64.00$0.032Put303 - 365
(+2)
20.81%
(+2.14%)
-0.0415729
9/5/2025$64.00$3.307Call61 - 189
(-45)
20.81%
(+2.14%)
0.9585692
9/5/2025$65.00$0.055Put1061151607
(+22)
17.38%
(+0.99%)
-0.07665620
9/5/2025$65.00$2.330Call3864513
(+1)
17.38%
(+0.99%)
0.9239316
9/5/2025$66.00$0.140Put1653478402
(+19)
15.19%
(+0.06%)
-0.18250537
9/5/2025$66.00$1.414Call30911108441
(+50)
15.19%
(+0.06%)
0.81973730
9/5/2025$67.00$0.394Put30114222149
(-8)
13.56%
(-1.06%)
-0.41870833
9/5/2025$67.00$0.665Call795186199637
(+59)
13.87%
(-0.75%)
0.588092112
9/5/2025$68.00$0.956Put7 - - 46
(+0)
13.31%
(-1.71%)
-0.727284
9/5/2025$68.00$0.218Call54064274636
(+114)
13.31%
(-1.71%)
0.28581161
9/5/2025$69.00$0.061Call653213364
(+0)
14.08%
(-2.57%)
0.10072412
9/5/2025$70.00$2.781Put5 - - 4
(+0)
16.31%
(-2.58%)
-0.9671631
9/5/2025$70.00$0.025Call9392 - 402
(+1)
16.31%
(-2.58%)
0.0414436
9/5/2025$71.00$0.013Call4040 - 52
(+0)
18.84%
(-2.33%)
0.0207186
9/5/2025$72.00$0.008Call7 - - 92
(+0)
21.34%
(-2.13%)
0.0116441
9/5/2025$76.00$8.766Put1 - 10
(+0)
30.51%
(-1.39%)
-0.9988441
9/5/2025$78.00$10.765Put1 - 10
(+0)
34.63%
(-1.08%)
-0.9994481
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MO) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners