Options Chain for ALTRIA GROUP INC COM (MO) - $55.98 as of 11/20/2024 8:26:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 27.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 19.00 | 21.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 40.00 | 14.25 | 17.65 | 14.51 | 0.00 | 0.00% | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 42.00 | 12.45 | 14.85 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 43.00 | 13.00 | 13.85 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 44.00 | 12.05 | 13.15 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 11.05 | 12.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 46.00 | 10.05 | 10.60 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 47.00 | 9.05 | 10.15 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 48.00 | 7.20 | 8.40 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 49.00 | 6.15 | 7.40 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 5.20 | 6.40 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.40 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 51.00 | 4.40 | 5.65 | 5.15 | 0.00 | 0.00% | 0 | 53 | 0.33 | 0.97 | 0.06 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 52.00 | 3.20 | 4.75 | 4.68 | 0.00 | 0.00% | 0 | 68 | 0.35 | 0.91 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 53.00 | 2.60 | 3.90 | 3.63 | 0.00 | 0.00% | 0 | 72 | 0.26 | 0.82 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 54.00 | 1.68 | 2.90 | 2.07 | -0.73 | -26.08% | 2 | 7 | 0.25 | 0.72 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 1.54 | 2.04 | 1.64 | -0.35 | -17.59% | 10 | 110 | 0.18 | 0.61 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 56.00 | 1.03 | 1.25 | 0.96 | -0.49 | -33.80% | 13 | 100 | 0.18 | 0.48 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 57.00 | 0.45 | 0.97 | 0.70 | -0.06 | -7.90% | 216 | 316 | 0.18 | 0.35 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 58.00 | 0.30 | 0.66 | 0.38 | -0.06 | -13.64% | 379 | 175 | 0.16 | 0.24 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 59.00 | 0.13 | 0.34 | 0.21 | +0.06 | +40.00% | 448 | 2 | 0.17 | 0.17 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.02 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.15 | 0.12 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 0.02 | 0.36 | 0.11 | 0.00 | 0.00% | 0 | 116 | 0.16 | 0.07 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 62.00 | 0.02 | 0.24 | 0.06 | -0.03 | -33.34% | 2 | 42 | 0.33 | 0.04 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 63.00 | 0.01 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.03 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.01 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 67.00 | 0.00 | 0.04 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 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 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 42.00 | 0.00 | 0.22 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 44.00 | 0.00 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 0.26 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 46.00 | 0.00 | 0.27 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 47.00 | 0.00 | 0.27 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 48.00 | 0.00 | 0.16 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 49.00 | 0.00 | 0.14 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 51.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 21 | 0.18 | -0.03 | 0.06 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 52.00 | 0.08 | 0.68 | 0.28 | +0.12 | +75.00% | 5 | 43 | 0.17 | -0.09 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 53.00 | 0.31 | 0.50 | 0.44 | +0.13 | +41.94% | 8 | 162 | 0.20 | -0.18 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 54.00 | 0.34 | 0.78 | 0.71 | +0.06 | +9.24% | 43 | 191 | 0.17 | -0.28 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.78 | 1.08 | 1.12 | +0.41 | +57.75% | 27 | 146 | 0.17 | -0.39 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 56.00 | 1.40 | 1.76 | 1.48 | +0.17 | +12.98% | 30 | 44 | 0.19 | -0.52 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 57.00 | 0.76 | 2.45 | 2.21 | 0.00 | 0.00% | 0 | 19 | 0.25 | -0.65 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 58.00 | 2.64 | 3.80 | 2.98 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.76 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 59.00 | 2.13 | 4.90 | % | 0 | 0 | 0.09 | -0.83 | 0.08 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 3.55 | 4.95 | % | 0 | 0 | 0.04 | -0.88 | 0.06 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 61.00 | 4.30 | 6.70 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.93 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 62.00 | 5.60 | 6.90 | % | 0 | 0 | 0.13 | -0.96 | 0.02 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 63.00 | 6.95 | 9.10 | % | 0 | 0 | 0.49 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 64.00 | 7.90 | 9.85 | % | 0 | 0 | 0.28 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 65.00 | 8.75 | 11.40 | % | 0 | 0 | 0.23 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 66.00 | 9.05 | 11.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 67.00 | 11.55 | 11.85 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |