Options Chain for ALTRIA GROUP INC COM (MO) - $43.54 as of 4/26/2024 3:30:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.85 | 21.15 | 19.25 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:50 PM EST |
| 25.00 | 18.30 | 18.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 27.50 | 14.90 | 16.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 30.00 | 13.30 | 14.40 | 12.30 | 0.00 | 0.00% | 0 | 22 | 0.82 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 32.00 | 11.35 | 11.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 32.50 | 10.90 | 12.80 | 9.85 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 33.00 | 10.40 | 11.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 34.00 | 8.35 | 9.85 | 9.45 | % | 1 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST | |
| 35.00 | 8.35 | 10.25 | 8.05 | 0.00 | 0.00% | 0 | 16 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 36.00 | 7.35 | 8.55 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 36.50 | 6.90 | 9.00 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 37.00 | 6.35 | 7.40 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 37.50 | 5.85 | 7.75 | 4.52 | 0.00 | 0.00% | 0 | 18 | 0.44 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 38.00 | 5.35 | 6.70 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 38.50 | 4.90 | 6.15 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 39.00 | 3.30 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.99 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 39.50 | 2.53 | 5.20 | % | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 40.00 | 2.51 | 3.65 | 3.81 | +0.31 | +8.86% | 20 | 830 | 0.31 | 0.98 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 40.50 | 2.93 | 4.10 | 2.67 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.96 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 41.00 | 2.43 | 2.68 | 2.59 | 0.00 | 0.00% | 0 | 20 | 0.25 | 0.92 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 41.50 | 1.95 | 2.18 | 1.61 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.88 | 0.12 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 42.00 | 1.47 | 1.72 | 1.67 | +0.31 | +22.80% | 6 | 224 | 0.17 | 0.81 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 42.50 | 1.15 | 1.33 | 1.29 | -0.06 | -4.45% | 69 | 9,128 | 0.17 | 0.73 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 43.00 | 0.91 | 0.95 | 0.90 | -0.08 | -8.17% | 153 | 501 | 0.16 | 0.63 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 43.50 | 0.62 | 0.66 | 0.63 | -0.12 | -16.00% | 296 | 401 | 0.16 | 0.50 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 44.00 | 0.40 | 0.43 | 0.40 | -0.11 | -21.57% | 466 | 1,112 | 0.15 | 0.38 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 44.50 | 0.24 | 0.27 | 0.26 | -0.03 | -10.35% | 199 | 475 | 0.15 | 0.27 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 45.00 | 0.14 | 0.16 | 0.15 | -0.02 | -11.77% | 2,347 | 10,682 | 0.15 | 0.19 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 45.50 | 0.07 | 0.09 | 0.08 | -0.01 | -11.12% | 313 | 657 | 0.15 | 0.12 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 46.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 280 | 818 | 0.15 | 0.08 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 46.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 16 | 37 | 0.16 | 0.05 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 47.00 | 0.01 | 0.06 | 0.05 | +0.01 | +25.00% | 261 | 35 | 0.18 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 47.50 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 312 | 583 | 0.20 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 48.00 | 0.00 | 0.10 | % | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 47 | 205 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 52.50 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.13 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.02 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:50 PM EST |
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:50 PM EST |
| 32.00 | 0.00 | 1.26 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 32.50 | 0.00 | 1.26 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 33.00 | 0.00 | 1.26 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.02 | +0.01 | +100.00% | 204 | 82 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 36.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 280 | 0.51 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 36.50 | 0.01 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 160 | 0.40 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 37.00 | 0.01 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 250 | 0.62 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 37.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 200 | 505 | 0.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 38.00 | 0.01 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 262 | 0.55 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 38.50 | 0.01 | 1.29 | 0.03 | 0.00 | 0.00% | 0 | 180 | 0.52 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 39.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 96 | 0.26 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 39.50 | 0.01 | 0.55 | 0.04 | 0.00 | 0.00% | 200 | 905 | 0.33 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 40.00 | 0.04 | 0.06 | 0.04 | -0.02 | -33.34% | 343 | 6,625 | 0.22 | -0.02 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 40.50 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 10 | 9 | 0.20 | -0.04 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 41.00 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 6 | 200 | 0.19 | -0.08 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 41.50 | 0.10 | 0.14 | 0.09 | -0.03 | -25.00% | 5 | 320 | 0.18 | -0.12 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 42.00 | 0.16 | 0.20 | 0.18 | -0.01 | -5.27% | 19 | 344 | 0.17 | -0.19 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 42.50 | 0.26 | 0.29 | 0.28 | 0.00 | 0.00% | 618 | 5,814 | 0.16 | -0.27 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 43.00 | 0.41 | 0.45 | 0.46 | -0.12 | -20.69% | 275 | 271 | 0.16 | -0.37 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 43.50 | 0.62 | 0.67 | 0.65 | -0.07 | -9.73% | 230 | 278 | 0.15 | -0.50 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 44.00 | 0.91 | 0.95 | 0.93 | 0.00 | 0.00% | 183 | 70 | 0.15 | -0.62 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 44.50 | 1.02 | 1.34 | 1.15 | -0.61 | -34.66% | 202 | 1 | 0.15 | -0.73 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 45.00 | 1.58 | 1.73 | 1.50 | -0.68 | -31.20% | 2 | 63 | 0.17 | -0.81 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 45.50 | 2.05 | 2.25 | 2.16 | +0.06 | +2.86% | 28 | 78 | 0.20 | -0.88 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 46.00 | 2.51 | 2.76 | % | 0 | 0 | 0.22 | -0.92 | 0.08 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 46.50 | 2.90 | 3.25 | % | 0 | 0 | 0.25 | -0.95 | 0.06 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 47.00 | 2.20 | 4.25 | % | 0 | 0 | 0.49 | -0.97 | 0.03 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 47.50 | 3.90 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.99 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 3:59:50 PM EST |
| 48.00 | 4.55 | 4.75 | % | 0 | 0 | 0.32 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 49.00 | 5.40 | 7.55 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 50.00 | 5.45 | 6.75 | 6.11 | 0.00 | 0.00% | 0 | 1 | 0.42 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:50 PM EST |
| 51.00 | 7.50 | 9.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 52.50 | 7.90 | 10.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 55.00 | 10.95 | 12.00 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 15.50 | 18.40 | 16.46 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:50 PM EST |