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   0.220 0.183 40.95 -0.10
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MO 1.42 1.88 1.28 1.47 3 0  S   39.5 MO 0.03 0.06 0.05 0.00 96 243  S  
MO 0.85 1.11 1.10 0.99 8 80  S   40 MO 0.08 0.09 0.08 0.02 1079 5219  S  
MO 0.63 0.66 0.53 0.56 76 305  S   40.5 MO 0.17 0.19 0.22 0.10 276 391  S  
MO 0.32 0.35 0.33 0.25 1695 2439  S   41 MO 0.35 0.39 0.36 0.29 561 3654  S  
MO 0.13 0.16 0.15 0.08 401 714  S   41.5 MO 0.63 0.87 0.87 0.62 151 1084  S  
MO 0.04 0.05 0.07 0.02 843 2242  S   42 MO 1.06 1.19 1.07 1.05 290 1964  S  
 
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 1.62 2.09 1.76 1.66 21 0  W   39.5 MO 0.21 0.25 0.24 0.05 61 0  W  
MO 1.34 1.36 1.51 1.23 0 221  W   40 MO 0.33 0.35 0.40 0.12 57 338  W  
MO 0.99 1.02 1.00 0.86 12 0  W   40.5 MO 0.48 0.51 0.58 0.24 11 0  W  
MO 0.70 0.74 0.60 0.55 235 106  W   41 MO 0.69 0.72 0.68 0.44 149 820  W  
MO 0.46 0.49 0.46 0.33 154 0  W   41.5 MO 0.95 0.99 1.12 0.71 70 0  W  
MO 0.29 0.31 0.30 0.18 131 920  W   42 MO 1.26 1.36 1.42 1.06 86 732  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 2.46 1.88 1.99 13 0  W   39.5 MO 0.28 0.32 0.28 0.09 10 0  W  
MO 1.19 1.54 1.39 1.57 44 13  W   40 MO 0.41 0.45 0.43 0.16 77 174  W  
MO 0.94 1.54 0.98 1.20 7 0  W   40.5 MO 0.57 0.62 0.67 0.28 23 0  W  
MO 0.73 0.90 0.74 0.87 31 19  W   41 MO 0.78 0.83 0.90 0.45 64 279  W  
MO 0.60 0.65 0.62 0.61 11 0  W   41.5 MO 1.02 2.68 0.91 0.68 6 0  W  
MO 0.41 0.45 0.42 0.40 62 132  W   42 MO 1.34 1.53 1.41 0.97 164 279  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 1.48 2.06 1.62 2.02 35 5  W   40 MO 0.47 0.54 0.55 0.16 26 156  W  
MO 0.91 1.01 0.95 1.28 32 4  W   41 MO 0.85 1.38 0.79 0.40 4 245  W  
MO 0.51 0.56 0.45 0.72 56 2517  W   42 MO 1.32 1.56 1.17 0.81 0 76  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 1.69 1.72 1.54 2.59 37 697  S   40 MO 0.56 0.58 0.59 0.13 155 6522  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 0.43 2.42 0.00 3.29 0 0  W   40 MO 0.59 0.68 0.64 0.09 28 46  W  
MO 1.16 1.37 1.46 2.46 0 27  W   41 MO 0.83 1.06 1.03 0.21 29 85  W  
MO 0.68 0.77 0.71 1.74 7 69  W   42 MO 0.93 1.81 1.60 0.43 3 85  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 1.29 2.72 2.05 4.12 0 2  W   40 MO 0.61 0.72 0.70 0.05 21 3  W  
MO 1.04 1.58 1.26 3.27 26 6  W   41 MO 0.80 1.34 0.95 0.13 15 27  W  
MO 0.70 0.91 0.84 2.49 1 2  W   42 MO 1.32 1.85 1.41 0.27 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 2.00 2.27 1.90 7.35 175 599  S   40 MO 1.17 1.20 1.16 0.01 237 10880  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.