Free Trial

Altria Group (MO) Options Chain & Prices

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free MO Stock Alerts
$46.25
+0.81 (+1.78%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$39.00$0.005Put4 - 4107
(+10)		47.63%
(+2.88%)		-0.0048811
6/7/2024$40.00$0.006Put826126
(+0)		42.51%
(+2.98%)		-0.0069793
6/7/2024$40.50$0.007Put4 - 4104
(+4)		39.94%
(+4.80%)		-0.0084581
6/7/2024$41.00$5.184Call12 - - 60
(+0)		37.37%
(+3.10%)		0.9895821
6/7/2024$41.50$0.010Put131210
(+0)		34.77%
(+3.17%)		-0.0128523
6/7/2024$42.00$0.012Put103356711166
(+0)		32.16%
(+3.25%)		-0.016179
6/7/2024$42.00$4.188Call1 - - 48
(+0)		32.16%
(+3.25%)		0.9838151
6/7/2024$42.50$0.014Put50 - 5076
(+0)		29.51%
(+3.34%)		-0.0207132
6/7/2024$43.00$0.017Put736277477
(-2)		26.83%
(+3.40%)		-0.0271029
6/7/2024$43.00$3.195Call121 - 292
(+0)		26.83%
(+3.40%)		0.9729953
6/7/2024$43.50$0.022Put4 - 489
(+13)		24.10%
(+3.35%)		-0.0364163
6/7/2024$44.00$0.029Put2,159 - 2,0193053
(-710)		21.34%
(+2.98%)		-0.05084738
6/7/2024$44.00$2.207Call1710 - 334
(+2)		21.34%
(+2.98%)		0.9495796
6/7/2024$44.50$0.040Put8 - 694
(+17)		18.63%
(+2.12%)		-0.0758973
6/7/2024$44.50$1.719Call10 - - 21
(+1)		18.63%
(+2.12%)		0.925016
6/7/2024$45.00$0.065Put9911701407
(-7)		16.28%
(+0.33%)		-0.12668431
6/7/2024$45.00$1.244Call20416551120
(+30)		16.28%
(+0.90%)		0.87530329
6/7/2024$45.50$0.127Put1494231491
(+131)		14.00%
(-1.03%)		-0.2345328
6/7/2024$45.50$0.805Call470132091362
(+245)		14.59%
(-0.45%)		0.77029849
6/7/2024$46.00$0.271Put35033169462
(+9)		13.80%
(-1.17%)		-0.42503539
6/7/2024$46.00$0.446Call449137481544
(+108)		14.42%
(-0.54%)		0.5853890
6/7/2024$46.50$0.538Put1 - 149
(+7)		13.36%
(-1.65%)		-0.6581661
6/7/2024$46.50$0.207Call275547271
(+67)		13.24%
(-1.77%)		0.35974945
6/7/2024$47.00$0.921Put1 - - 151
(+0)		13.38%
(-2.59%)		-0.8476321
6/7/2024$47.00$0.080Call1634934400
(+17)		13.53%
(-1.12%)		0.1758431
6/7/2024$47.50$0.037Call65 - 174
(+0)		13.58%
(-4.60%)		0.0869042
6/7/2024$48.00$0.026Call152 - 142109
(+0)		17.42%
(-3.25%)		0.05730612
6/7/2024$48.50$0.021Call40 - 4033
(+0)		20.15%
(-2.78%)		0.0418417
6/7/2024$49.50$0.012Call106673971
(+1)		24.49%
(-1.87%)		0.02183336
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:MO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders