Stocks Options

LAST PRICE
45.8700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
45.9200/ 6
Ask / Lots
45.9900/ 10
Open / Previous Close
46.5400 / 45.8700
Day Range
Low 45.7100
High 46.6000
52 Week Range
Low 39.0650
High 47.1900
Volume
9,925,753
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 17.097

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MOIn the Money	---In the Money	---In the Money	$19.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.50	MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
MOIn the Money	---In the Money	---In the Money	$18.08In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$25.00	MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
MOIn the Money	---In the Money	---In the Money	$18.40In the Money	$0.00In the Money	---In the Money	700In the Money	Filter Table By Strike Price of$27.50	MOOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	526Out of the Money
MOIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	460In the Money	Filter Table By Strike Price of$30.00	MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	766Out of the Money
MOIn the Money	---In the Money	---In the Money	$11.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$32.50	MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	927Out of the Money
MOIn the Money	---In the Money	---In the Money	$11.86In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$35.00	MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,954Out of the Money
MOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MOIn the Money	---In the Money	---In the Money	$8.75In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$37.50	MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,880Out of the Money
MOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MOIn the Money	---In the Money	---In the Money	$6.61In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$39.00	MOOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
MOIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	1,043In the Money	Filter Table By Strike Price of$40.00	MOOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13,978Out of the Money
MOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	MOOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
MOIn the Money	---In the Money	---In the Money	$5.96In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$41.00	MOOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	491Out of the Money
MOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	MOOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money
MOIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$42.00	MOOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
MOIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	19,198In the Money	Filter Table By Strike Price of$42.50	MOOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	14,568Out of the Money
MOIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$43.00	MONear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	91Near the Money
MOIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	210In the Money	Filter Table By Strike Price of$43.50	MONear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	366Near the Money
MOIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$44.00	MONear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	244Near the Money
MOIn the Money	---In the Money	---In the Money	$1.17In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$44.50	MONear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	832Near the Money
MOIn the Money	---In the Money	---In the Money	$0.84In the Money	$0.00In the Money	---In the Money	18,822In the Money	Filter Table By Strike Price of$45.00	MONear the Money	---Near the Money	---Near the Money	$0.49Near the Money	$0.00Near the Money	---Near the Money	5,237Near the Money
MOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.43Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	357Underlying issue's last price	Filter Table By Strike Price of$45.50Underlying issue's last price	MOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.77Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	480Underlying issue's last price
MONear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	2,101Near the Money	Filter Table By Strike Price of$46.00	MOIn the Money	---In the Money	---In the Money	$1.18In the Money	$0.00In the Money	---In the Money	684In the Money
MONear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,514Near the Money	Filter Table By Strike Price of$46.50	MOIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.00In the Money	---In the Money	242In the Money
MONear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	4,915Near the Money	Filter Table By Strike Price of$47.00	MOIn the Money	---In the Money	---In the Money	$2.13In the Money	$0.00In the Money	---In the Money	79In the Money
MONear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	10,929Near the Money	Filter Table By Strike Price of$47.50	MOIn the Money	---In the Money	---In the Money	$2.26In the Money	$0.00In the Money	---In the Money	1,136In the Money
MONear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,702Near the Money	Filter Table By Strike Price of$48.00	MOIn the Money	---In the Money	---In the Money	$2.47In the Money	$0.00In the Money	---In the Money	60In the Money
MONear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	4,082Near the Money	Filter Table By Strike Price of$48.50	MOIn the Money	---In the Money	---In the Money	$3.14In the Money	$0.00In the Money	---In the Money	10In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$49.00	MOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$49.50	MOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,571Out of the Money	Filter Table By Strike Price of$50.00	MOIn the Money	---In the Money	---In the Money	$4.77In the Money	$0.00In the Money	---In the Money	91In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$51.00	MOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$52.00	MOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,381Out of the Money	Filter Table By Strike Price of$52.50	MOIn the Money	---In the Money	---In the Money	$7.73In the Money	$0.00In the Money	---In the Money	47In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$53.00	MOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$54.00	MOIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	2In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money	Filter Table By Strike Price of$55.00	MOIn the Money	---In the Money	---In the Money	$9.26In the Money	$0.00In the Money	---In the Money	46In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	MOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money	Filter Table By Strike Price of$60.00	MOIn the Money	---In the Money	---In the Money	$17.04In the Money	$0.00In the Money	---In the Money	55In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$65.00	MOIn the Money	---In the Money	---In the Money	$21.70In the Money	$0.00In the Money	---In the Money	300In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$70.00	MOIn the Money	---In the Money	---In the Money	$24.75In the Money	$0.00In the Money	---In the Money	5In the Money

Altria Group Inc
NYSE:MOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)