Options Chain for ALTRIA GROUP INC COM (MO) - $43.38 as of 4/29/2024 1:41:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.30 | 15.40 | 12.60 | 0.00 | 0.00% | 0 | 14 | 0.78 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:47 PM EST |
| 31.00 | 12.80 | 14.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 32.00 | 11.80 | 11.95 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 33.00 | 10.80 | 10.95 | 9.65 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:47 PM EST |
| 34.00 | 9.80 | 9.95 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 35.00 | 8.80 | 9.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 36.00 | 6.35 | 9.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 37.00 | 5.55 | 8.05 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 38.00 | 5.85 | 6.00 | % | 0 | 0 | 0.36 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 39.00 | 4.85 | 5.00 | % | 0 | 0 | 0.64 | 0.99 | 0.01 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 40.00 | 3.90 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.97 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 2:58:47 PM EST |
| 41.00 | 2.93 | 3.05 | 3.05 | 0.00 | 0.00% | 0 | 28 | 0.19 | 0.92 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 2:58:47 PM EST |
| 42.00 | 2.05 | 2.14 | 2.01 | +0.07 | +3.61% | 12 | 166 | 0.17 | 0.83 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 43.00 | 1.26 | 1.62 | 1.23 | +0.18 | +17.15% | 6 | 240 | 0.17 | 0.69 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 44.00 | 0.66 | 0.68 | 0.66 | +0.15 | +29.42% | 45 | 716 | 0.15 | 0.49 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 45.00 | 0.26 | 0.28 | 0.26 | +0.03 | +13.05% | 251 | 573 | 0.15 | 0.26 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 46.00 | 0.08 | 0.09 | 0.08 | -0.02 | -20.00% | 1 | 25 | 0.14 | 0.11 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 47.00 | 0.02 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 129 | 0.15 | 0.04 | 0.05 | 0.00 | 4/26/2024 | 4/29/2024 2:58:47 PM EST |
| 48.00 | 0.00 | 0.10 | % | 0 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 49.00 | 0.00 | 0.17 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 50.00 | 0.00 | 0.14 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 51.00 | 0.00 | 0.14 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 52.00 | 0.00 | 0.14 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 53.00 | 0.00 | 0.13 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 55.00 | 0.00 | 0.13 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 60.00 | 0.00 | 0.13 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 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 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 31.00 | 0.00 | 0.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 32.00 | 0.00 | 0.13 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 33.00 | 0.00 | 0.13 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 34.00 | 0.00 | 0.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 35.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 2:58:47 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 2:58:47 PM EST |
| 37.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 2:58:47 PM EST |
| 38.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 43 | 0.42 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 2:58:47 PM EST |
| 39.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 203 | 101 | 0.25 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 40.00 | 0.04 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 76 | 0.22 | -0.03 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 2:58:47 PM EST |
| 41.00 | 0.07 | 0.09 | 0.07 | -0.02 | -22.23% | 23 | 143 | 0.19 | -0.08 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 42.00 | 0.15 | 0.18 | 0.17 | -0.03 | -15.00% | 1 | 109 | 0.17 | -0.17 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 43.00 | 0.35 | 0.38 | 0.37 | -0.15 | -28.85% | 7 | 128 | 0.16 | -0.31 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 44.00 | 0.73 | 0.77 | 0.81 | -0.08 | -8.99% | 1 | 213 | 0.15 | -0.51 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 2:58:47 PM EST |
| 45.00 | 1.37 | 1.42 | % | 0 | 0 | 0.15 | -0.74 | 0.20 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 46.00 | 1.84 | 2.38 | % | 0 | 0 | 0.19 | -0.89 | 0.11 | -0.01 | 4/29/2024 2:58:47 PM EST | |||
| 47.00 | 3.20 | 3.35 | % | 0 | 0 | 0.25 | -0.96 | 0.05 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 48.00 | 3.50 | 4.90 | 5.78 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 2:58:47 PM EST |
| 49.00 | 5.20 | 5.35 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 50.00 | 6.20 | 6.35 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 51.00 | 7.20 | 7.30 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 52.00 | 8.20 | 8.35 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 53.00 | 9.20 | 9.35 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 55.00 | 11.15 | 11.35 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST | |||
| 60.00 | 16.15 | 16.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:47 PM EST |