Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ALTRIA GROUP INC (MO) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MO ALTRIA GROUP INC   0.209 0.183 42.92 0.05
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.52 1.60 1.57 1.42 28 722  W   41.5 MO 0.11 0.13 0.12 0.00 238 710  W  
MO 1.10 1.19 1.17 0.92 157 10548  W   42 MO 0.20 0.23 0.22 0.00 898 1256  W  
MO 0.79 0.82 0.81 0.45 342 894  W   42.5 MO 0.25 0.43 0.35 0.03 2707 300  W  
MO 0.50 0.53 0.52 0.13 1445 2657  W   43 MO 0.56 0.59 0.56 0.21 1009 570  W  
MO 0.29 0.32 0.30 0.02 365 1617  W   43.5 MO 0.84 0.92 0.90 0.59 40 56  W  
MO 0.16 0.17 0.16 0.00 337 1876  W   44 MO 1.18 1.72 1.24 1.08 82 123  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.37 1.76 1.48 1.57 10 107  W   41.5 MO 0.19 0.23 0.22 0.05 63 107  W  
MO 1.25 1.33 1.31 1.14 45 341  W   42 MO 0.31 0.32 0.28 0.12 36 435  W  
MO 0.93 0.97 0.94 0.77 61 280  W   42.5 MO 0.44 0.50 0.46 0.24 66 32  W  
MO 0.64 0.68 0.68 0.48 82 1993  W   43 MO 0.65 0.71 0.67 0.45 31 233  W  
MO 0.42 0.45 0.46 0.27 55 392  W   43.5 MO 0.91 1.00 1.07 0.74 0 2  W  
MO 0.25 0.28 0.27 0.14 169 3054  W   44 MO 1.24 1.37 1.63 1.10 0 391  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.69 1.93 1.78 1.89 0 2  W   41.5 MO 0.23 0.27 0.36 0.10 0 6  W  
MO 1.17 1.43 1.34 1.48 0 1623  W   42 MO 0.35 0.39 0.46 0.18 17 131  W  
MO 1.02 1.08 1.12 1.11 5 6  W   42.5 MO 0.51 0.56 0.56 0.31 12 9  W  
MO 0.74 0.79 0.75 0.80 8 691  W   43 MO 0.70 0.76 0.75 0.49 16 11  W  
MO 0.23 0.56 0.56 0.55 8 25  W   43.5 MO 0.97 1.05 0.00 0.74 0 0  W  
MO 0.30 0.37 0.37 0.35 50 1737  W   44 MO 0.93 1.46 1.95 1.04 0 38  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.65 1.92 1.61 2.33 2 3  S   41.5 MO 0.30 0.34 0.39 0.11 1 120  S  
MO 1.48 1.55 1.52 1.91 30 189  S   42 MO 0.43 0.47 0.44 0.18 14 132  S  
MO 1.17 1.20 1.21 1.53 65 9051  S   42.5 MO 0.61 0.64 0.63 0.29 138 5669  S  
MO 0.88 0.91 0.90 1.19 242 319  S   43 MO 0.83 0.85 0.85 0.45 174 21  S  
MO 0.64 0.67 0.65 0.90 59 259  S   43.5 MO 1.07 1.14 1.14 0.65 55 19  S  
MO 0.45 0.47 0.46 0.66 67 691  S   44 MO 1.38 1.46 1.41 0.89 14 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.36 2.02 1.57 2.47 67 120  W   42 MO 0.45 0.55 0.50 0.16 6 93  W  
MO 0.92 1.10 1.00 1.70 8 177  W   43 MO 0.81 1.03 0.90 0.36 7 94  W  
MO 0.49 0.60 0.51 1.08 88 466  W   44 MO 1.01 2.15 1.77 0.70 0 168  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.53 1.86 1.53 3.15 61 93  W   42 MO 0.49 0.61 0.51 0.11 113 23  W  
MO 0.99 1.14 1.05 2.35 19 196  W   43 MO 0.86 2.11 0.96 0.25 10 22  W  
MO 0.55 0.61 0.60 1.65 175 217  W   44 MO 0.43 2.09 3.10 0.50 0 11  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.45 1.50 1.47 5.63 506 20190  S   42.5 MO 1.22 1.26 1.25 0.03 599 12288  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.