Options Chain for ALTRIA GROUP INC COM (MO) - $52.96 as of 9/16/2024 1:51:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.35 | 24.45 | 24.51 | -1.84 | -6.99% | 3 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 30.00 | 21.85 | 21.95 | 22.00 | % | 3 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:55 PM EST | |
| 32.50 | 19.35 | 19.50 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 35.00 | 16.85 | 17.00 | 17.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 37.50 | 14.40 | 14.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 40.00 | 11.90 | 12.00 | 12.32 | -0.38 | -3.00% | 1 | 2 | 0.42 | 1.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 42.50 | 9.40 | 9.55 | 9.78 | -0.42 | -4.12% | 2 | 2 | 0.38 | 1.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 45.00 | 6.80 | 7.35 | 7.03 | -0.87 | -11.02% | 2 | 3 | 0.25 | 0.98 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 47.50 | 4.55 | 4.65 | 4.79 | -0.41 | -7.89% | 3 | 3 | 0.21 | 0.92 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 50.00 | 2.35 | 2.42 | 2.54 | -0.34 | -11.81% | 54 | 34 | 0.18 | 0.77 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 52.50 | 0.74 | 0.77 | 0.75 | -0.12 | -13.80% | 534 | 2,779 | 0.16 | 0.45 | 0.16 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 55.00 | 0.15 | 0.16 | 0.16 | -0.03 | -15.79% | 133 | 2,256 | 0.16 | 0.13 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 57.50 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 451 | 0.18 | 0.03 | 0.02 | 0.00 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 60.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 14 | 427 | 0.24 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 62.50 | 0.01 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 65.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 23 | 0.31 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 32.50 | 0.00 | 0.01 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/16/2024 2:58:55 PM EST |
| 37.50 | 0.00 | 0.01 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 40.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/16/2024 2:58:55 PM EST |
| 42.50 | 0.01 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.00 | 0.00 | -0.01 | 9/9/2024 | 9/16/2024 2:58:55 PM EST |
| 45.00 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 82 | 0.26 | -0.02 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 47.50 | 0.11 | 0.15 | 0.14 | 0.00 | 0.00% | 480 | 771 | 0.23 | -0.08 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 50.00 | 0.38 | 0.40 | 0.38 | -0.02 | -5.00% | 254 | 1,356 | 0.19 | -0.23 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 52.50 | 1.26 | 1.29 | 1.28 | +0.02 | +1.59% | 109 | 3,466 | 0.16 | -0.55 | 0.16 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 55.00 | 3.20 | 3.35 | 3.28 | +0.13 | +4.13% | 10 | 257 | 0.18 | -0.87 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 57.50 | 5.70 | 5.80 | 5.65 | 0.00 | 0.00% | 0 | 18 | 0.27 | -0.97 | 0.02 | 0.00 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 60.00 | 8.20 | 8.30 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.35 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 62.50 | 10.70 | 10.80 | 10.85 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 65.00 | 13.15 | 13.30 | 14.10 | 0.00 | 0.00% | 0 | 2 | 0.48 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/16/2024 2:58:55 PM EST |
| 70.00 | 18.20 | 19.00 | 17.00 | 0.00 | 0.00% | 0 | 5 | 0.64 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |