S&P 500   3,769.96 (-2.07%)
DOW   30,433.44 (-1.63%)
QQQ   321.13 (-2.27%)
AAPL   142.55 (-0.43%)
MSFT   232.36 (+0.01%)
FB   273.28 (-3.11%)
GOOGL   1,821.35 (-4.54%)
AMZN   3,251.36 (-2.25%)
TSLA   875.40 (-0.87%)
NVDA   517.02 (-3.79%)
BABA   262.00 (-1.47%)
CGC   38.19 (+7.52%)
GE   10.76 (-4.69%)
MU   75.68 (-4.82%)
AMD   89.29 (-5.72%)
NIO   57.32 (-4.96%)
T   29.08 (-2.25%)
F   10.79 (-3.57%)
ACB   11.41 (+6.94%)
BA   192.94 (-4.51%)
DIS   163.06 (-3.83%)
NFLX   533.00 (-5.15%)
GILD   65.59 (-1.66%)
S&P 500   3,769.96 (-2.07%)
DOW   30,433.44 (-1.63%)
QQQ   321.13 (-2.27%)
AAPL   142.55 (-0.43%)
MSFT   232.36 (+0.01%)
FB   273.28 (-3.11%)
GOOGL   1,821.35 (-4.54%)
AMZN   3,251.36 (-2.25%)
TSLA   875.40 (-0.87%)
NVDA   517.02 (-3.79%)
BABA   262.00 (-1.47%)
CGC   38.19 (+7.52%)
GE   10.76 (-4.69%)
MU   75.68 (-4.82%)
AMD   89.29 (-5.72%)
NIO   57.32 (-4.96%)
T   29.08 (-2.25%)
F   10.79 (-3.57%)
ACB   11.41 (+6.94%)
BA   192.94 (-4.51%)
DIS   163.06 (-3.83%)
NFLX   533.00 (-5.15%)
GILD   65.59 (-1.66%)
S&P 500   3,769.96 (-2.07%)
DOW   30,433.44 (-1.63%)
QQQ   321.13 (-2.27%)
AAPL   142.55 (-0.43%)
MSFT   232.36 (+0.01%)
FB   273.28 (-3.11%)
GOOGL   1,821.35 (-4.54%)
AMZN   3,251.36 (-2.25%)
TSLA   875.40 (-0.87%)
NVDA   517.02 (-3.79%)
BABA   262.00 (-1.47%)
CGC   38.19 (+7.52%)
GE   10.76 (-4.69%)
MU   75.68 (-4.82%)
AMD   89.29 (-5.72%)
NIO   57.32 (-4.96%)
T   29.08 (-2.25%)
F   10.79 (-3.57%)
ACB   11.41 (+6.94%)
BA   192.94 (-4.51%)
DIS   163.06 (-3.83%)
NFLX   533.00 (-5.15%)
GILD   65.59 (-1.66%)
S&P 500   3,769.96 (-2.07%)
DOW   30,433.44 (-1.63%)
QQQ   321.13 (-2.27%)
AAPL   142.55 (-0.43%)
MSFT   232.36 (+0.01%)
FB   273.28 (-3.11%)
GOOGL   1,821.35 (-4.54%)
AMZN   3,251.36 (-2.25%)
TSLA   875.40 (-0.87%)
NVDA   517.02 (-3.79%)
BABA   262.00 (-1.47%)
CGC   38.19 (+7.52%)
GE   10.76 (-4.69%)
MU   75.68 (-4.82%)
AMD   89.29 (-5.72%)
NIO   57.32 (-4.96%)
T   29.08 (-2.25%)
F   10.79 (-3.57%)
ACB   11.41 (+6.94%)
BA   192.94 (-4.51%)
DIS   163.06 (-3.83%)
NFLX   533.00 (-5.15%)
GILD   65.59 (-1.66%)
Log in
NYSE:MO

Altria Group Options Chain and Prices

$41.77
-0.46 (-1.09 %)
(As of 01/27/2021 02:34 PM ET)
Add
Compare
Today's Range
$41.70
Now: $41.77
$42.49
50-Day Range
$40.73
MA: $41.90
$43.78
52-Week Range
$30.95
Now: $41.77
$50.77
Volume274,710 shs
Average Volume7.77 million shs
Market Capitalization$77.63 billion
P/E Ratio116.03
Dividend Yield8.20%
Beta0.54

Options Chain

Altria Group (NYSE:MO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$49.50$0.010Call32090
(+13)
0.747835
(+0.04084)
0.0104752
1/29/2021$49.00$0.010Call00018
(+7)
0.706378
(+0.036632)
0.0110180
1/29/2021$48.50$0.000Call0000
(+0)
0.00
1/29/2021$48.00$0.125Call00064
(+0)
0.964632
(+0.157198)
0.0777060
1/29/2021$47.50$0.025Call80867
(+2)
0.660215
(+0.027836)
0.0265111
1/29/2021$47.00$0.025Call20020191
(+21)
0.610622
(-0.016985)
0.0283643
1/29/2021$46.50$0.040Call53026170
(+44)
0.608713
(+0.029026)
0.0429213
1/29/2021$46.00$0.085Call3000460
(+312)
0.649993
(+0.129892)
0.0775752
1/29/2021$45.50$0.055Call000175
(+4)
0.533203
(+0.0245)
0.0644310
1/29/2021$45.00$0.085Call28569576270
(-94)
0.520821
(+0.035768)
0.09311341
1/29/2021$44.50$0.115Call35105539
(-6)
0.492721
(+0.017809)
0.12513419
1/29/2021$44.00$0.165Call45316016012550
(-214)
0.471082
(+0.008453)
0.17362471
1/29/2021$43.50$0.255Call400248752233
(+210)
0.463412
(+0.007539)
0.24693499
1/29/2021$43.00$0.390Call7374312129877
(+1459)
0.460349
(+0.009547)
0.340171119
1/29/2021$42.50$0.585Call7171981212383
(+366)
0.46458
(+0.010288)
0.448216135
1/29/2021$42.00$0.860Call6012512284843
(+426)
0.48535
(+0.029151)
0.558118145
1/29/2021$41.50$1.150Call14434941252
(-39)
0.480422
(+0.019022)
0.66356623
1/29/2021$41.00$1.525Call673522409
(-14)
0.502372
(+0.03733)
0.74916213
1/29/2021$40.50$1.900Call2350138
(+0)
0.489006
(+0.015483)
0.8329193
1/29/2021$40.00$2.340Call41410241
(+41)
0.506393
(+0.010877)
0.8858483
1/29/2021$39.50$2.815Call22014
(+0)
0.549722
(+0.075053)
0.9140231
1/29/2021$39.00$3.300Call10032
(+0)
0.599005
(+0.112251)
0.9322071
1/29/2021$38.50$4.025Call2000
(+0)
1.002230.8561541
1/29/2021$38.00$4.250Call0008
(+0)
0.591578
(+0.041667)
0.9769690
1/29/2021$37.50$4.450Call00011
(+0)
0.01.00
1/29/2021$37.00$5.375Call0000
(+0)
1.05659
(+0.076363)
0.9233780
1/29/2021$36.50$5.850Call0000
(+0)
1.0896
(-0.032703)
0.9364430
1/29/2021$36.00$6.175Call0000
(+0)
0
1/29/2021$35.50$6.675Call0000
(+0)
0
1/29/2021$34.00$8.350Call0000
(+0)
1.49641
(+0.604156)
0.9521140
1/29/2021$30.00$12.175Call0000
(+0)
0
1/29/2021$49.50$7.325Put0000
(+0)
0.97858
(-0.10883)
-0.962210
1/29/2021$49.00$6.800Put0000
(+0)
0.83125
(-0.061719)
-0.9746820
1/29/2021$48.50$6.225Put0000
(+0)
0
1/29/2021$48.00$5.750Put0000
(+0)
0
1/29/2021$47.50$5.275Put0000
(+0)
0.533938-0.992710
1/29/2021$47.00$4.600Put00012
(+0)
0
1/29/2021$46.50$4.275Put8080
(+0)
0.456164
(-0.00061)
-0.9904751
1/29/2021$46.00$3.825Put0001
(+0)
0.593063
(+0.182907)
-0.9422040
1/29/2021$45.50$3.425Put0000
(+0)
0.68833
(+0.050319)
-0.8789630
1/29/2021$45.00$2.675Put0005
(+0)
0
1/29/2021$44.50$2.225Put0000
(+0)
0
1/29/2021$44.00$1.615Put0005
(+0)
0
1/29/2021$43.50$1.375Put00019
(+0)
0.325606
(-0.134202)
-0.8396730
1/29/2021$43.00$1.140Put2424086
(+0)
0.445508
(+0.0007)
-0.665572
1/29/2021$42.50$0.835Put591171218
(+18)
0.447579
(+0.006571)
-0.55404210
1/29/2021$42.00$0.610Put4061112391094
(+21)
0.468945
(+0.01945)
-0.44069553
1/29/2021$41.50$0.415Put12326411375
(-14)
0.478516
(+0.026029)
-0.33485531
1/29/2021$41.00$0.275Put24019371723
(+701)
0.485276
(+0.025673)
-0.24240637
1/29/2021$40.50$0.190Put56396575
(+95)
0.506187
(+0.026066)
-0.17512718
1/29/2021$40.00$0.135Put1615281373
(+135)
0.544943
(+0.052527)
-0.12683128
1/29/2021$39.50$0.100Put47141415
(+1)
0.571438
(+0.049742)
-0.0936948
1/29/2021$39.00$0.090Put115010743
(+9)
0.63863
(+0.094283)
-0.0788997
1/29/2021$38.50$0.130Put6601268
(+0)
0.779862
(+0.198343)
-0.0891035
1/29/2021$38.00$0.070Put2501413
(+26)
0.748673
(+0.127555)
-0.0545325
1/29/2021$37.50$0.040Put262511150
(+9)
0.74375
(+0.071364)
-0.0346063
1/29/2021$37.00$0.120Put000351
(-1)
1.01798
(+0.294226)
-0.0668280
1/29/2021$36.50$0.000Put00026
(+0)
0.00
1/29/2021$36.00$0.100Put00097
(+5)
1.1291
(+0.417847)
-0.0522570
1/29/2021$35.50$0.080Put00069
(+4)
1.14678
(+0.180739)
-0.041790
1/29/2021$34.00$0.010Put44087
(+6)
1.01194
(+0.14626)
-0.0073191
1/29/2021$30.00$0.010Put0002
(+0)
1.53037
(+0.217869)
-0.0049870
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/27/2021 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.