Log in

NYSE:MOAltria Group Options Chain and Prices

$37.73
+0.19 (+0.51 %)
(As of 05/22/2020 04:00 PM ET)
Add
Compare
Today's Range
$37.23
Now: $37.73
$37.76
50-Day Range
$35.10
MA: $38.45
$42.12
52-Week Range
$30.95
Now: $37.73
$53.11
Volume6.94 million shs
Average Volume10.54 million shs
Market Capitalization$70.12 billion
P/E RatioN/A
Dividend Yield8.91%
Beta0.45

Options Chain

Altria Group (NYSE:MO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$50.00$0.015Call04440.864062 (+0.04375)0.010919
5/29/2020$48.00$0.030Call000.8218430.019781
5/29/2020$47.00$0.115Call010.9605430.056486
5/29/2020$46.00$0.115Call030.8853190.059961
5/29/2020$45.50$0.030Call010.6690820.024162
5/29/2020$45.00$0.015Call01370.583773 (+0.060671)0.016215
5/29/2020$44.50$0.000Call01,3030
5/29/2020$44.00$0.115Call020.7299290.070752
5/29/2020$43.50$0.050Call010.585031 (+0.038156)0.043096
5/29/2020$43.00$0.025Call000.4805340.026724
5/29/2020$42.50$0.030Call0110.464844 (-0.005469)0.034609
5/29/2020$42.00$0.050Call0170.46311 (+0.032189)0.050554
5/29/2020$41.50$0.000Call060
5/29/2020$41.00$0.025Call1470.331239 (+0.032505)0.036824
5/29/2020$40.50$0.010Call01,4270.249447 (-0.038629)0.02101
5/29/2020$40.00$0.030Call100453 (+88)0.259375 (-0.041596)0.053886
5/29/2020$39.50$0.045Call81750.234726 (-0.015013)0.081688
5/29/2020$39.00$0.110Call382424 (+179)0.242263 (-0.028492)0.166095
5/29/2020$38.50$0.000Call291330 (+104)0.24099 (-0.024397)0
5/29/2020$38.00$0.415Call353435 (+168)0.257728 (-0.005133)0.427922
5/29/2020$37.50$0.625Call187208 (+18)0.241301 (-0.124089)0.579252
5/29/2020$37.00$1.120Call77120 (+8)0.336515 (+0.03672)0.671027
5/29/2020$36.50$1.390Call2292 (+22)0.281987 (+0.021272)0.807438
5/29/2020$36.00$1.825Call6590.295947 (-0.045232)0.878185
5/29/2020$35.50$2.260Call144 (+10)0.2700170.950344
5/29/2020$35.00$2.480Call2601
5/29/2020$34.50$3.200Call01
5/29/2020$34.00$3.560Call0201
5/29/2020$33.00$3.950Call113 (+1)01
5/29/2020$32.00$5.575Call0201
5/29/2020$31.00$6.300Call0101
5/29/2020$30.00$7.450Call0001
5/29/2020$29.00$8.550Call0001
5/29/2020$25.00$12.625Call00
5/29/2020$20.00$17.450Call0001
5/29/2020$50.00$12.400Put001.19655 (+0.007176)-0.948153
5/29/2020$48.00$10.550Put001.25792-0.904136
5/29/2020$47.00$9.550Put001.174 (+0.258177)-0.899039
5/29/2020$46.00$8.400Put000.913281 (+0.104489)-0.935258
5/29/2020$45.50$7.775Put000.531836 (-0.319824)-0.995201
5/29/2020$45.00$7.350Put000.751953 (-0.120313)-0.950546
5/29/2020$44.50$6.725Put00
5/29/2020$44.00$5.775Put00
5/29/2020$43.50$5.275Put00
5/29/2020$43.00$5.125Put01
5/29/2020$42.50$4.290Put00
5/29/2020$42.00$3.540Put00
5/29/2020$41.50$3.105Put00
5/29/2020$41.00$3.260Put010
5/29/2020$40.50$0.000Put000
5/29/2020$40.00$2.675Put048 (-2)0.572813 (-0.003352)-0.76046
5/29/2020$39.50$1.640Put015
5/29/2020$39.00$0.000Put0270
5/29/2020$38.50$1.130Put54 (-1)0.320312 (+0.022869)-0.66763
5/29/2020$38.00$0.560Put3797 (+46)0.195663 (-0.098895)-0.598756
5/29/2020$37.50$0.425Put106112 (+62)0.253906 (-0.033594)-0.424158
5/29/2020$37.00$0.255Put250145 (+45)0.261349 (-0.055084)-0.28873
5/29/2020$36.50$0.165Put114235 (+83)0.284189 (+0.023794)-0.193987
5/29/2020$36.00$0.095Put66347 (+81)0.297287 (-0.000396)-0.12039
5/29/2020$35.50$0.090Put1362 (+3)0.351562 (-0.008008)-0.100549
5/29/2020$35.00$0.065Put854820.381929 (+0.023912)-0.071503
5/29/2020$34.50$0.045Put0360.39902-0.048895
5/29/2020$34.00$0.020Put11656 (+2)0.395934 (-0.160424)-0.025339
5/29/2020$33.00$0.015Put0140.465406-0.016447
5/29/2020$32.00$0.125Put0120.822489 (+0.111551)-0.063265
5/29/2020$31.00$0.115Put000.923682-0.053075
5/29/2020$30.00$0.000Put01,127 (-100)0
5/29/2020$29.00$0.025Put000.902344-0.014023
5/29/2020$25.00$0.110Put001.69244-0.029175
5/29/2020$20.00$0.015Put011.88125 (+0.0875)-0.004622
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.