Options Chain for ALTRIA GROUP INC COM (MO) - $49.74 as of 10/17/2024 9:24:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.65 | 20.85 | 21.20 | 0.00 | 0.00% | 0 | 5 | 2.46 | 1.00 | 0.00 | -0.01 | 9/27/2024 | 10/17/2024 3:59:50 PM EST |
| 35.00 | 14.25 | 16.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 38.00 | 11.65 | 11.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 39.00 | 10.25 | 12.20 | 10.98 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:50 PM EST |
| 40.00 | 8.50 | 11.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 41.00 | 7.40 | 10.10 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 42.00 | 6.10 | 8.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 43.00 | 6.35 | 7.35 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 44.00 | 4.65 | 7.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 44.50 | 4.05 | 6.10 | % | 0 | 0 | 0.41 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 45.00 | 4.10 | 6.10 | 5.35 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.98 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 45.50 | 2.91 | 5.60 | % | 0 | 0 | 0.80 | 0.98 | 0.02 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 46.00 | 2.27 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 98 | 0.93 | 0.94 | 0.04 | -0.02 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 46.50 | 3.05 | 5.25 | % | 0 | 0 | 0.29 | 0.93 | 0.05 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 47.00 | 2.87 | 3.10 | 3.65 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.87 | 0.08 | -0.03 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 47.50 | 1.74 | 2.67 | % | 0 | 0 | 0.27 | 0.83 | 0.09 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 48.00 | 1.87 | 2.20 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.79 | 0.11 | -0.03 | 9/25/2024 | 10/17/2024 3:59:50 PM EST |
| 48.50 | 0.39 | 1.85 | % | 0 | 0 | 0.13 | 0.73 | 0.14 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 49.00 | 1.16 | 2.23 | 1.57 | -0.18 | -10.29% | 2 | 195 | 0.54 | 0.66 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 49.50 | 1.01 | 1.14 | 1.09 | -0.25 | -18.66% | 16 | 16 | 0.22 | 0.58 | 0.18 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 50.00 | 0.77 | 0.87 | 0.85 | -0.24 | -22.02% | 29 | 229 | 0.22 | 0.48 | 0.20 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 51.00 | 0.36 | 0.47 | 0.43 | -0.12 | -21.82% | 39 | 835 | 0.21 | 0.29 | 0.18 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 52.00 | 0.12 | 0.24 | 0.18 | -0.09 | -33.34% | 435 | 563 | 0.21 | 0.15 | 0.12 | -0.02 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 53.00 | 0.04 | 0.12 | 0.11 | 0.00 | 0.00% | 2 | 937 | 0.21 | 0.07 | 0.07 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 54.00 | 0.02 | 0.11 | 0.35 | +0.31 | +775.00% | 1 | 258 | 0.24 | 0.03 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 102 | 0.67 | 0.01 | 0.01 | 0.00 | 10/8/2024 | 10/17/2024 3:59:50 PM EST |
| 56.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 134 | 0.60 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:50 PM EST |
| 57.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 58.00 | 0.00 | 0.01 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:50 PM EST |
| 61.00 | 0.00 | 0.01 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 62.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 63.00 | 0.00 | 0.01 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 64.00 | 0.00 | 0.01 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.01 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.01 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 3:59:50 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 42.00 | 0.00 | 0.01 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 3:59:50 PM EST |
| 44.00 | 0.00 | 1.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 44.50 | 0.00 | 1.71 | % | 0 | 0 | 1.01 | -0.01 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.53 | 0.01 | -0.05 | -83.34% | 5 | 24 | 0.30 | -0.02 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 45.50 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.02 | 0.02 | -0.01 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 46.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.06 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 46.50 | 0.08 | 0.78 | 0.11 | +0.01 | +10.00% | 1 | 2 | 0.31 | -0.07 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 47.00 | 0.08 | 0.47 | 0.11 | 0.00 | 0.00% | 0 | 117 | 0.31 | -0.13 | 0.08 | -0.03 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 47.50 | 0.17 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.17 | 0.09 | -0.03 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 48.00 | 0.26 | 0.30 | 0.25 | +0.01 | +4.17% | 34 | 212 | 0.24 | -0.21 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 48.50 | 0.36 | 0.40 | 0.37 | +0.08 | +27.59% | 8 | 21 | 0.23 | -0.27 | 0.14 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 49.00 | 0.51 | 0.61 | 0.51 | +0.09 | +21.43% | 20 | 384 | 0.23 | -0.34 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 49.50 | 0.68 | 0.76 | 0.65 | +0.09 | +16.08% | 37 | 50 | 0.22 | -0.42 | 0.18 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 50.00 | 0.57 | 1.32 | 0.94 | +0.21 | +28.77% | 41 | 548 | 0.30 | -0.52 | 0.20 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 51.00 | 1.27 | 1.68 | 1.45 | +0.24 | +19.84% | 1 | 59 | 0.24 | -0.71 | 0.18 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 52.00 | 2.30 | 2.59 | 2.37 | 0.00 | 0.00% | 0 | 35 | 0.25 | -0.85 | 0.12 | -0.02 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 53.00 | 2.77 | 3.65 | 3.36 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.93 | 0.07 | -0.01 | 10/11/2024 | 10/17/2024 3:59:50 PM EST |
| 54.00 | 2.95 | 4.85 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.97 | 0.03 | -0.01 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 55.00 | 4.40 | 6.15 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 56.00 | 5.00 | 7.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 57.00 | 6.40 | 7.45 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 58.00 | 7.15 | 8.65 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:50 PM EST |
| 59.00 | 8.90 | 10.45 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 3:59:50 PM EST |
| 60.00 | 9.00 | 10.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 61.00 | 11.05 | 11.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 62.00 | 10.65 | 12.85 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 63.00 | 11.95 | 14.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 64.00 | 13.15 | 15.45 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 65.00 | 13.70 | 15.35 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |