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   0.166 0.183 43.38 -0.16
 
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 1.26 2.05 1.45 0.00 255 6840  W   42 MO 0.00 0.01 0.01 0.00 49 1748  W  
MO 0.33 0.49 0.50 0.00 1112 2913  W   43 MO 0.00 0.01 0.01 0.00 1224 1035  W  
MO 0.00 0.01 0.01 0.00 5778 2028  W   44 MO 0.52 1.37 0.61 0.00 0 182  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 1.24 1.55 1.50 1.47 183 329  W   42 MO 0.06 0.08 0.07 0.03 60 516  W  
MO 0.99 1.10 1.01 1.04 327 378  W   42.5 MO 0.11 0.15 0.10 0.10 118 111  W  
MO 0.62 0.67 0.63 0.66 448 1655  W   43 MO 0.21 0.24 0.22 0.22 1177 446  W  
MO 0.34 0.37 0.36 0.38 727 560  W   43.5 MO 0.40 0.46 0.44 0.44 455 144  W  
MO 0.17 0.18 0.18 0.19 2146 3153  W   44 MO 0.53 0.86 0.89 0.75 58 389  W  
MO 0.08 0.12 0.08 0.08 1012 408  W   44.5 MO 0.98 1.27 1.29 1.14 42 1  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 0.80 1.95 1.77 1.76 6 1719  W   42 MO 0.11 0.14 0.13 0.10 113 133  W  
MO 0.93 1.29 1.27 1.35 20 116  W   42.5 MO 0.19 0.21 0.24 0.18 17 29  W  
MO 0.76 0.84 0.80 0.99 122 733  W   43 MO 0.17 0.36 0.33 0.32 20 35  W  
MO 0.48 0.55 0.51 0.69 173 46  W   43.5 MO 0.52 0.57 0.55 0.51 122 3  W  
MO 0.27 0.45 0.31 0.45 295 1748  W   44 MO 0.72 0.91 0.77 0.78 87 79  W  
MO 0.16 0.17 0.17 0.28 246 4791  W   44.5 MO 1.15 1.28 1.08 1.10 1 6  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 1.47 1.72 1.67 2.16 6 224  S   42 MO 0.16 0.20 0.18 0.12 19 344  S  
MO 1.15 1.33 1.29 1.76 69 9128  S   42.5 MO 0.26 0.29 0.28 0.20 618 5814  S  
MO 0.91 0.95 0.90 1.38 153 501  S   43 MO 0.41 0.45 0.46 0.32 275 271  S  
MO 0.62 0.66 0.63 1.06 296 401  S   43.5 MO 0.62 0.67 0.65 0.49 230 278  S  
MO 0.40 0.43 0.40 0.78 466 1112  S   44 MO 0.91 0.95 0.93 0.70 183 70  S  
MO 0.24 0.27 0.26 0.56 199 475  S   44.5 MO 1.02 1.34 1.15 0.97 202 1  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 1.71 2.31 1.94 2.70 2 164  W   42 MO 0.22 0.27 0.20 0.11 11 100  W  
MO 1.01 1.13 1.05 1.89 19 232  W   43 MO 0.47 0.54 0.52 0.27 10 123  W  
MO 0.49 0.58 0.51 1.22 138 594  W   44 MO 0.82 1.04 0.89 0.57 455 168  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 1.54 2.36 1.65 3.36 0 67  W   42 MO 0.26 0.36 0.30 0.08 86 139  W  
MO 1.11 1.37 1.14 2.53 191 214  W   43 MO 0.52 0.61 0.62 0.20 81 26  W  
MO 0.58 0.67 0.67 1.79 72 419  W   44 MO 1.01 1.30 1.33 0.42 0 12  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.12 2.25 0.00 4.17 0 0  W   42 MO 0.30 0.36 0.33 0.06 20 6  W  
MO 1.14 1.34 1.45 3.31 1 1  W   43 MO 0.57 0.70 0.63 0.13 0 25  W  
MO 0.66 0.77 0.61 2.52 18 19  W   44 MO 0.96 1.28 0.95 0.28 5 0  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 1.60 1.69 1.67 5.75 419 20609  S   42.5 MO 0.90 0.94 0.91 0.03 1421 13128  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.