Options Chain for ALTRIA GROUP INC COM (MO) - $41.10 as of 4/18/2024 11:52:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.70 | 18.80 | 19.20 | 0.00 | 0.00% | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 10:58:46 AM EST |
| 25.00 | 15.90 | 16.30 | 17.50 | 0.00 | 0.00% | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 10:58:46 AM EST |
| 27.50 | 12.90 | 13.80 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 30.00 | 11.20 | 11.30 | 13.03 | 0.00 | 0.00% | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 10:58:46 AM EST |
| 32.00 | 9.20 | 9.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 32.50 | 8.70 | 8.80 | 9.70 | 0.00 | 0.00% | 0 | 50 | 2.40 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 10:58:46 AM EST |
| 33.00 | 8.20 | 8.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 34.00 | 7.20 | 7.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 35.00 | 6.15 | 6.30 | 9.85 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 10:58:46 AM EST |
| 36.00 | 5.20 | 5.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 36.50 | 4.70 | 4.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 37.00 | 4.20 | 4.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 37.50 | 3.00 | 4.00 | 7.35 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 10:58:46 AM EST |
| 38.00 | 3.20 | 3.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 38.50 | 2.67 | 2.82 | 3.73 | 0.00 | 0.00% | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 10:58:46 AM EST |
| 39.00 | 2.20 | 2.31 | 2.31 | +0.21 | +10.00% | 10 | 127 | 0.62 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 39.50 | 1.73 | 1.80 | 1.28 | 0.00 | 0.00% | 0 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 10:58:46 AM EST |
| 40.00 | 1.21 | 1.31 | 1.34 | +0.32 | +31.38% | 1 | 76 | 0.47 | 0.97 | 0.10 | -0.01 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 40.50 | 0.75 | 0.80 | 0.78 | +0.11 | +16.42% | 11 | 367 | 0.35 | 0.89 | 0.30 | -0.04 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 41.00 | 0.32 | 0.36 | 0.29 | +0.01 | +3.58% | 87 | 3,971 | 0.21 | 0.65 | 0.69 | -0.07 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 41.50 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 243 | 1,280 | 0.20 | 0.25 | 0.76 | -0.07 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 42.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 62 | 2,415 | 0.23 | 0.04 | 0.24 | -0.02 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 18 | 1,213 | 0.33 | 0.00 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 1,291 | 0.38 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,779 | 0.46 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,383 | 0.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,933 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:46 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,166 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:46 AM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,983 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 10:58:46 AM EST |
| 46.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 928 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 10:58:46 AM EST |
| 46.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 10:58:46 AM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 185 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 10:58:46 AM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 556 | 1.07 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 10:58:46 AM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 10:58:46 AM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 10:58:46 AM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 10:58:46 AM EST |
| 49.50 | 0.00 | 0.01 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 10:58:46 AM EST |
| 51.00 | 0.00 | 0.01 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 52.00 | 0.00 | 0.01 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 53.00 | 0.00 | 0.01 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 10:58:46 AM EST |
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 27.50 | 0.00 | 0.01 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 10:58:46 AM EST |
| 32.00 | 0.00 | 0.01 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 32.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 10:58:46 AM EST |
| 33.00 | 0.00 | 0.01 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 34.00 | 0.00 | 0.01 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 939 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 10:58:46 AM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 10:58:46 AM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 10:58:46 AM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 367 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 10:58:46 AM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 847 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 10:58:46 AM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 10:58:46 AM EST |
| 38.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,038 | 0.59 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 10:58:46 AM EST |
| 39.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,215 | 0.49 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 10:58:46 AM EST |
| 39.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 339 | 0.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 5,038 | 0.30 | -0.03 | 0.10 | -0.01 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 40.50 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 7 | 2,020 | 0.23 | -0.11 | 0.30 | -0.04 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 41.00 | 0.07 | 0.11 | 0.10 | -0.10 | -50.00% | 159 | 3,955 | 0.18 | -0.35 | 0.69 | -0.07 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 41.50 | 0.30 | 0.35 | 0.29 | -0.22 | -43.14% | 13 | 1,020 | 0.17 | -0.75 | 0.76 | -0.07 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 42.00 | 0.74 | 0.79 | 0.75 | -0.23 | -23.47% | 43 | 1,574 | 0.29 | -0.96 | 0.24 | -0.02 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 42.50 | 1.22 | 1.31 | 1.29 | -0.07 | -5.15% | 17 | 763 | 0.41 | -1.00 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 43.00 | 1.02 | 1.78 | 1.67 | -0.29 | -14.80% | 1 | 213 | 0.60 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 10:58:46 AM EST |
| 43.50 | 2.21 | 2.28 | 2.44 | 0.00 | 0.00% | 0 | 58 | 0.61 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:46 AM EST |
| 44.00 | 2.69 | 2.80 | 2.87 | 0.00 | 0.00% | 0 | 22 | 0.77 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:46 AM EST |
| 44.50 | 3.20 | 3.35 | 3.45 | 0.00 | 0.00% | 0 | 28 | 0.87 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:46 AM EST |
| 45.00 | 3.70 | 3.80 | 3.91 | 0.00 | 0.00% | 0 | 195 | 0.97 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 10:58:46 AM EST |
| 45.50 | 4.20 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 10:58:46 AM EST |
| 46.00 | 4.55 | 4.80 | 2.58 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 10:58:46 AM EST |
| 46.50 | 5.05 | 5.30 | 3.15 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 10:58:46 AM EST |
| 47.00 | 5.70 | 5.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 47.50 | 6.20 | 6.30 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 10:58:46 AM EST |
| 48.00 | 6.70 | 6.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 48.50 | 7.20 | 7.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 49.00 | 7.70 | 7.80 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 10:58:46 AM EST |
| 49.50 | 8.20 | 8.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 50.00 | 8.70 | 8.80 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 10:58:46 AM EST |
| 51.00 | 9.70 | 9.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 52.00 | 10.70 | 10.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST | |||
| 53.00 | 11.70 | 11.80 | 11.30 | 0.00 | 0.00% | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 10:58:46 AM EST |
| 55.00 | 13.50 | 13.80 | 13.30 | 0.00 | 0.00% | 0 | 3 | 2.54 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 10:58:46 AM EST |
| 60.00 | 18.70 | 18.80 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/18/2024 10:58:46 AM EST |