Free Trial

Altria Group (MO) Options Chain & Prices

$44.80
+0.10 (+0.22%)
(As of 06/18/2024 ET)

MO Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/21/2024$37.50$0.002Put104 - 12890
(+4)
71.93%
(+5.50%)
-0.0027793
6/21/2024$39.00$0.003Put3 - - 784
(+640)
59.95%
(+4.90%)
-0.0047181
6/21/2024$40.00$0.005Put89572413976
(+5)
51.90%
(+4.49%)
-0.0070614
6/21/2024$40.50$0.006Put9 - 4207
(+0)
47.85%
(+4.29%)
-0.0088133
6/21/2024$41.00$0.007Put1210 - 626
(+35)
43.75%
(+4.09%)
-0.0111955
6/21/2024$41.50$0.008Put1554318
(+1)
39.61%
(+3.88%)
-0.014524
6/21/2024$42.00$0.010Put7 - 1119
(+1)
35.39%
(+3.67%)
-0.0193454
6/21/2024$42.00$2.890Call1 - 141
(+40)
35.39%
(+3.67%)
0.9806541
6/21/2024$42.50$0.013Put91214302
(-26)
31.09%
(+3.45%)
-0.0266765
6/21/2024$42.50$2.393Call103 - 12704
(+170)
31.09%
(+3.45%)
0.9733574
6/21/2024$43.00$0.016Put1510 - 274
(+12)
26.66%
(+3.20%)
-0.0385694
6/21/2024$43.00$1.897Call1616 - 16
(+6)
26.66%
(+3.20%)
0.9615381
6/21/2024$43.50$0.023Put292541094
(-1)
22.11%
(+2.70%)
-0.0602046
6/21/2024$44.00$0.039Put8419431096
(+76)
17.89%
(+1.65%)
-0.11252627
6/21/2024$44.00$0.920Call412629
(+27)
17.89%
(+1.65%)
0.8885913
6/21/2024$44.50$0.103Put22441542467
(+3)
15.19%
(+0.40%)
-0.272432
6/21/2024$44.50$0.482Call1381189599
(+233)
15.19%
(+0.40%)
0.73257222
6/21/2024$45.00$0.307Put11885145494
(-1)
14.54%
(-0.77%)
-0.59014834
6/21/2024$45.00$0.183Call451205853432
(+173)
13.64%
(-1.66%)
0.424165120
6/21/2024$45.50$0.686Put345 - 622
(-41)
15.25%
(-0.92%)
-0.85341111
6/21/2024$45.50$0.054Call23995135767
(+411)
15.25%
(-0.92%)
0.16521633
6/21/2024$46.00$1.155Put1615 - 662
(-2)
16.94%
(-0.59%)
-0.9565664
6/21/2024$46.00$0.016Call75492262343
(+217)
18.21%
(+1.31%)
0.0570232
6/21/2024$46.50$0.009Call631 - 1432
(+86)
20.27%
(+0.30%)
0.0285576
6/21/2024$47.00$0.007Call6237164760
(-14)
24.44%
(+1.14%)
0.02000413
6/21/2024$47.50$0.006Call4108 - 10974
(+81)
28.59%
(+1.77%)
0.01544810
6/21/2024$50.00$0.003Call105104 - 6344
(+1)
45.90%
(+5.32%)
0.0052627
6/21/2024$52.00$7.145Put4 - 30
(+0)
53.78%
(+9.41%)
-0.9993083
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:MO) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners