Options Chain for ALTRIA GROUP INC COM (MO) - $43.99 as of 5/3/2024 4:11:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.40 | 15.40 | 14.10 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 31.00 | 11.10 | 14.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 32.00 | 10.40 | 13.60 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 33.00 | 9.90 | 11.65 | 10.90 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 34.00 | 8.30 | 10.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 35.00 | 7.35 | 10.55 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:05 PM EST |
| 36.00 | 6.45 | 9.05 | % | 0 | 0 | 0.35 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 37.00 | 4.65 | 6.90 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 38.00 | 4.35 | 6.70 | % | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 39.00 | 3.95 | 6.45 | 4.28 | 0.00 | 0.00% | 0 | 5 | 0.30 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 4:00:05 PM EST |
| 40.00 | 2.56 | 5.15 | 3.82 | -0.08 | -2.06% | 15 | 7 | 0.27 | 0.96 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 41.00 | 2.28 | 2.97 | 2.52 | 0.00 | 0.00% | 0 | 36 | 0.24 | 0.91 | 0.07 | -0.01 | 4/26/2024 | 5/3/2024 4:00:05 PM EST |
| 42.00 | 1.66 | 2.42 | 2.20 | 0.00 | 0.00% | 0 | 68 | 0.18 | 0.83 | 0.13 | -0.01 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 43.00 | 0.99 | 1.36 | 1.37 | -0.15 | -9.87% | 3 | 418 | 0.15 | 0.67 | 0.21 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 44.00 | 0.49 | 0.56 | 0.52 | -0.26 | -33.34% | 101 | 749 | 0.14 | 0.43 | 0.25 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 45.00 | 0.17 | 0.21 | 0.19 | -0.11 | -36.67% | 192 | 749 | 0.13 | 0.22 | 0.19 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 46.00 | 0.05 | 0.10 | 0.05 | -0.12 | -70.59% | 8 | 534 | 0.14 | 0.08 | 0.10 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 47.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.19 | 0.02 | 0.04 | 0.00 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 48.00 | 0.00 | 1.02 | % | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.15 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 51.00 | 0.00 | 2.13 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 52.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 53.00 | 0.00 | 2.13 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 54.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.13 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.13 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 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 | 0.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.13 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 33.00 | 0.00 | 2.13 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 34.00 | 0.00 | 2.13 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.14 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 36.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 39 | 0.91 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 4:00:05 PM EST |
| 37.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:05 PM EST |
| 38.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:05 PM EST |
| 39.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 40.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.19 | -0.04 | 0.04 | -0.01 | 4/30/2024 | 5/3/2024 4:00:05 PM EST |
| 41.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 102 | 0.17 | -0.09 | 0.07 | -0.01 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 42.00 | 0.13 | 0.18 | 0.16 | +0.02 | +14.29% | 30 | 236 | 0.15 | -0.17 | 0.13 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 43.00 | 0.35 | 0.38 | 0.35 | 0.00 | 0.00% | 17 | 106 | 0.14 | -0.33 | 0.21 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 44.00 | 0.74 | 0.81 | 0.76 | +0.04 | +5.56% | 323 | 460 | 0.14 | -0.57 | 0.25 | -0.01 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 45.00 | 1.29 | 3.05 | 1.22 | 0.00 | 0.00% | 0 | 104 | 0.11 | -0.78 | 0.19 | -0.01 | 5/1/2024 | 5/3/2024 4:00:05 PM EST |
| 46.00 | 1.41 | 4.35 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.92 | 0.10 | 0.00 | 4/29/2024 | 5/3/2024 4:00:05 PM EST |
| 47.00 | 1.99 | 3.80 | 2.86 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.98 | 0.04 | 0.00 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 48.00 | 3.00 | 4.95 | % | 0 | 0 | 0.58 | -1.00 | 0.01 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 49.00 | 4.10 | 6.00 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 4:00:05 PM EST |
| 50.00 | 5.45 | 7.95 | 8.17 | 0.00 | 0.00% | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 4:00:05 PM EST |
| 51.00 | 5.60 | 8.70 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 52.00 | 6.55 | 9.50 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 53.00 | 7.70 | 10.65 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 54.00 | 9.40 | 10.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 55.00 | 9.60 | 12.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 60.00 | 14.70 | 17.75 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:05 PM EST |