NYSE:MO - Altria Group Options Chain

$49.90
-0.22 (-0.44 %)
(As of 06/20/2019 03:29 AM ET)
Today's Range
$49.5965
Now: $49.90
$50.25
50-Day Range
$49.06
MA: $51.65
$54.33
52-Week Range
$42.40
Now: $49.90
$66.04
Volume6.87 million shs
Average Volume10.20 million shs
Market Capitalization$93.36 billion
P/E Ratio12.51
Dividend Yield6.38%
Beta0.44

Options Chain

Altria Group (NYSE:MO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$85.00$0.010Call02,0122.0946 (+0.327684)0.003614
6/21/2019$80.00$0.005Call02021.76255 (+0.280858)0.002216
6/21/2019$75.00$0.005Call03381.56867 (+0.258789)0.00287
6/21/2019$72.50$0.005Call02181.42819 (+0.236796)0.002672
6/21/2019$70.00$0.005Call01,3771.30695 (+0.221201)0.002897
6/21/2019$67.50$0.005Call06111.18125 (+0.20619)0.003212
6/21/2019$65.00$0.010Call05,9761.13864 (+0.250635)0.006839
6/21/2019$62.50$0.010Call17,9690.974686 (+0.226255)0.007091
6/21/2019$61.00$0.010Call000.891477 (+0.167359)0.00845
6/21/2019$60.00$0.010Call2619,452 (-104)0.815473 (+0.210532)0.008306
6/21/2019$59.50$0.010Call000.788603 (+0.151543)0.009083
6/21/2019$59.00$0.010Call000.748794 (+0.152445)0.008962
6/21/2019$58.50$0.010Call000.717754 (+0.149021)0.0096
6/21/2019$58.00$0.010Call020.680179 (+0.143913)0.009764
6/21/2019$57.50$0.005Call19,014 (-22)0.610815 (+0.140167)0.007127
6/21/2019$57.00$0.010Call0250.609336 (+0.069049)0.010759
6/21/2019$56.50$0.010Call02560.573066 (+0.167032)0.011361
6/21/2019$56.00$0.010Call01490.536163 (+0.102226)0.012052
6/21/2019$55.50$0.010Call0100.498601 (+0.065856)0.012857
6/21/2019$55.00$0.015Call44827,795 (-395)0.486354 (+0.105385)0.018646
6/21/2019$54.50$0.015Call0239 (+2)0.448438 (+0.120425)0.020796
6/21/2019$54.00$0.010Call01,2390.381209 (+0.075976)0.016304
6/21/2019$53.50$0.015Call403436 (+2)0.360938 (+0.065183)0.024163
6/21/2019$53.00$0.015Call1151,345 (+112)0.317897 (+0.051742)0.027418
6/21/2019$52.50$0.025Call61416,965 (-458)0.299037 (+0.053729)0.045188
6/21/2019$52.00$0.035Call1812,808 (+5)0.267213 (+0.027574)0.066402
6/21/2019$51.50$0.080Call841,250 (+405)0.265441 (+0.024213)0.133105
6/21/2019$51.00$0.165Call4041,212 (+173)0.262992 (+0.01926)0.237853
6/21/2019$50.50$0.310Call28997 (+6)0.26038 (+0.007056)0.380849
6/21/2019$50.00$0.550Call331767 (+97)0.267619 (-0.002544)0.546061
6/21/2019$49.50$0.865Call421010.271941 (-0.006265)0.699137
6/21/2019$49.00$1.270Call3656 (+19)0.29373 (+0.000821)0.806851
6/21/2019$48.50$1.715Call38210.317981 (+0.005476)0.876603
6/21/2019$48.00$2.180Call0590.339566 (-0.00847)0.922642
6/21/2019$47.50$2.665Call1368 (+29)0.373679 (-0.049922)0.945775
6/21/2019$47.00$3.250Call0520.565821 (+0.090959)0.899878
6/21/2019$46.50$3.625Call033 (+19)01
6/21/2019$46.00$4.125Call0501
6/21/2019$45.50$4.625Call03701
6/21/2019$45.00$5.125Call1701
6/21/2019$42.50$7.700Call0101.05309 (+0.202619)0.962159
6/21/2019$40.00$10.150Call061.151 (+0.055557)0.986609
6/21/2019$37.50$12.750Call001.86125 (+0.002397)0.964396
6/21/2019$35.00$15.125Call001.24584 (-1.30376)0.999395
6/21/2019$32.50$17.550Call0001
6/21/2019$30.00$20.125Call001.80923 (-1.0626)0.99934
6/21/2019$85.00$34.950Put002.69319 (-0.387029)-0.982033
6/21/2019$80.00$29.725Put00 (-10)-1
6/21/2019$75.00$24.900Put01 (-4)1.82687 (+0.070338)-0.991891
6/21/2019$72.50$22.475Put002.06502 (-0.366975)-0.971334
6/21/2019$70.00$20.025Put00 (-37)2.05358-0.958729
6/21/2019$67.50$17.350Put013-1
6/21/2019$65.00$14.975Put0711.57258 (+0.598081)-0.96406
6/21/2019$62.50$12.450Put02161.30787 (+0.476617)-0.967309
6/21/2019$61.00$10.925Put001.10215 (+0.110612)-0.973897
6/21/2019$60.00$9.925Put01,0001.02266 (+0.224219)-0.972713
6/21/2019$59.50$9.325Put00-1
6/21/2019$59.00$8.975Put001.06717 (+0.338641)-0.950471
6/21/2019$58.50$8.275Put00-1
6/21/2019$58.00$7.975Put000.977048 (+0.405373)-0.946767
6/21/2019$57.50$7.400Put22,057 (-301)0.725032-0.981946
6/21/2019$57.00$6.900Put00 (-33)0.68783 (-0.039711)-0.980559
6/21/2019$56.50$6.325Put50 (-33)-0.987719
6/21/2019$56.00$5.900Put0620.607031 (+0.092635)-0.978238
6/21/2019$55.50$5.400Put000.56875 (+0.096459)-0.976289
6/21/2019$55.00$4.875Put771,336 (-2156)-0.985
6/21/2019$54.50$4.300Put074-1
6/21/2019$54.00$3.875Put088-1
6/21/2019$53.50$3.275Put1792 (-18)-1
6/21/2019$53.00$2.890Put02350.316331 (+0.064145)-0.976011
6/21/2019$52.50$2.385Put965,478 (-67)0.247449 (+0.007077)-0.983154
6/21/2019$52.00$1.915Put15455 (+9)0.278831 (+0.04227)-0.930383
6/21/2019$51.50$1.435Put6620 (-22)0.242188 (+0.003907)-0.890825
6/21/2019$51.00$1.025Put111792 (+19)0.253831 (+0.012583)-0.773752
6/21/2019$50.50$0.675Put131651 (+19)0.255469 (+0.004345)-0.62336
6/21/2019$50.00$0.415Put4768,745 (-81)0.261358 (+0.002397)-0.4537
6/21/2019$49.50$0.240Put437497 (+27)0.270053 (-0.007761)-0.300225
6/21/2019$49.00$0.140Put91611 (-10)0.288206 (-0.011832)-0.188838
6/21/2019$48.50$0.080Put51928 (+24)0.307813 (-0.020913)-0.114535
6/21/2019$48.00$0.050Put42711 (+10)0.335081 (-0.01732)-0.072137
6/21/2019$47.50$0.035Put11914,481 (-116)0.364177 (-0.018933)-0.049066
6/21/2019$47.00$0.025Put6605 (+1)0.400125 (-0.022663)-0.034596
6/21/2019$46.50$0.010Put1357 (+10)0.390065 (-0.029947)-0.014895
6/21/2019$46.00$0.010Put0291 (-10)0.443875 (-0.019538)-0.014252
6/21/2019$45.50$0.015Put01060.514063 (+0.012905)-0.016881
6/21/2019$45.00$0.005Put14,502 (-3)0.487305 (-0.057427)-0.006187
6/21/2019$42.50$0.010Put806,157 (-1)0.778354 (+0.095604)-0.008021
6/21/2019$40.00$0.010Put02,8101.02461 (+0.124296)-0.006014
6/21/2019$37.50$0.010Put12,276 (-1)1.29537 (+0.124957)-0.005024
6/21/2019$35.00$0.010Put02,7791.575 (+0.15309)-0.004039
6/21/2019$32.50$0.010Put02,2651.89688 (+0.218278)-0.0038
6/21/2019$30.00$0.010Put02,3352.2004 (+0.264693)-0.00293
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/20/2019 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.

Yahoo Gemini Pixel