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 | 25.25 | 26.85 | 25.60 | -0.65 | -2.48% | 8 | 8 | 6.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 20.90 | 22.55 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 38.00 | 17.90 | 19.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 39.00 | 16.50 | 18.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 40.00 | 15.90 | 17.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 41.00 | 14.05 | 16.05 | 14.70 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 42.00 | 13.30 | 14.45 | 13.70 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 43.00 | 11.55 | 13.80 | 12.70 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 44.00 | 11.90 | 12.95 | 11.70 | -0.45 | -3.71% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 9.90 | 12.35 | 11.25 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 46.00 | 9.90 | 10.95 | 9.70 | -0.25 | -2.52% | 1 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 46.50 | 9.40 | 11.00 | 9.20 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 47.00 | 8.90 | 10.55 | 8.70 | +0.45 | +5.46% | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 47.50 | 7.45 | 9.75 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 48.00 | 7.90 | 9.65 | 6.27 | 0.00 | 0.00% | 0 | 20 | 1.76 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 48.50 | 7.40 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 49.00 | 6.90 | 8.45 | 7.22 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 49.50 | 6.40 | 8.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 5.90 | 7.00 | 5.60 | -0.45 | -7.44% | 2 | 216 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 51.00 | 4.90 | 5.90 | 4.80 | -0.55 | -10.28% | 6 | 284 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 52.00 | 2.99 | 4.75 | 3.77 | -0.63 | -14.32% | 4 | 177 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 53.00 | 2.89 | 3.10 | 2.68 | -0.37 | -12.14% | 20 | 126 | 1.77 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 54.00 | 1.68 | 5.00 | 1.75 | -0.17 | -8.86% | 20 | 1,700 | 0.98 | 0.96 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.99 | 1.11 | 0.98 | 0.00 | 0.00% | 77 | 791 | 0.00 | 0.84 | 0.23 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 56.00 | 0.26 | 0.30 | 0.26 | +0.01 | +4.00% | 572 | 7,171 | 0.13 | 0.56 | 0.41 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 57.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 1,224 | 10,529 | 0.15 | 0.19 | 0.26 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 156 | 20,207 | 0.24 | 0.03 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 59.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 619 | 0.34 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 635 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 58 | 0.52 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 107 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 0.00 | 0.01 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 67.00 | 0.00 | 0.01 | % | 0 | 0 | 0.99 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.02 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:43 PM EST |
| 39.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:43 PM EST |
| 41.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:43 PM EST |
| 42.00 | 0.00 | 0.01 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 43.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:43 PM EST |
| 44.00 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 57 | 1.10 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 46.50 | 0.00 | 0.01 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 49 | 0.99 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 47.50 | 0.00 | 0.01 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 132 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 48.50 | 0.00 | 0.01 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 201 | 0.78 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 49.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 259 | 0.67 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 51.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 242 | 0.57 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 240 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 379 | 0.43 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 54.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 14 | 448 | 0.31 | -0.04 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 266 | 447 | 0.20 | -0.16 | 0.23 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 56.00 | 0.26 | 0.72 | 0.27 | -0.10 | -27.03% | 62 | 733 | 0.21 | -0.44 | 0.41 | -0.14 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 57.00 | 0.94 | 1.34 | 1.47 | +0.45 | +44.12% | 4 | 111 | 0.45 | -0.81 | 0.26 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 58.00 | 1.91 | 2.78 | 1.61 | 0.00 | 0.00% | 0 | 4 | 1.63 | -0.97 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 59.00 | 2.66 | 4.05 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 3.05 | 5.05 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 4.15 | 6.85 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 62.00 | 5.05 | 7.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 63.00 | 5.40 | 8.60 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 64.00 | 7.75 | 8.15 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 65.00 | 8.10 | 10.05 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 66.00 | 9.10 | 11.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 67.00 | 10.40 | 12.85 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |