Stocks Options

LAST PRICE
49.7650
TODAY'S CHANGE (%)
Trending Down-0.8250 (-1.6308%)

Bid / Lots
49.7600/ 4
Ask / Lots
49.7700/ 6
Open / Previous Close
50.5000 / 50.5900
Day Range
Low 49.6800
High 50.5100
52 Week Range
Low 39.0650
High 54.9500
Volume
3,084,744
below 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 18.160

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MOIn the Money	$18.30In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOIn the Money	$13.50In the Money	$15.60In the Money	$16.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MOIn the Money	$8.90In the Money	$11.15In the Money	$10.95In the Money	$10.95In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$39.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOIn the Money	$8.70In the Money	$11.80In the Money	$11.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MOIn the Money	$7.90In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MOIn the Money	$7.45In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MOIn the Money	$6.70In the Money	$7.00In the Money	$7.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$43.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MOIn the Money	$6.20In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOIn the Money	$5.70In the Money	$5.85In the Money	$7.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$44.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOIn the Money	$5.20In the Money	$5.35In the Money	$6.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$44.50	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOIn the Money	$4.70In the Money	$4.85In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MOIn the Money	$4.20In the Money	$4.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOIn the Money	$3.70In the Money	$3.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MOIn the Money	$3.20In the Money	$3.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOIn the Money	$2.74In the Money	$2.82In the Money	$5.76In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	MONear the Money	---Near the Money	$0.01Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
MOIn the Money	$2.24In the Money	$2.32In the Money	$3.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	MONear the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MOIn the Money	$1.74In the Money	$1.82In the Money	$2.92In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$48.00	MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	75Near the Money
MOIn the Money	$1.25In the Money	$1.32In the Money	$2.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$48.50	MONear the Money	---Near the Money	$0.03Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
MOIn the Money	$0.78In the Money	$0.85In the Money	$1.49In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$49.00	MONear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$0.04Near the Money	34Near the Money	344Near the Money
MOUnderlying issue's last price	$0.38Underlying issue's last price	$0.44Underlying issue's last price	$0.48Underlying issue's last price	$-0.51Underlying issue's last price	29Underlying issue's last price	104Underlying issue's last price	Filter Table By Strike Price of$49.50Underlying issue's last price	MOUnderlying issue's last price	$0.11Underlying issue's last price	$0.14Underlying issue's last price	$0.13Underlying issue's last price	$0.09Underlying issue's last price	63Underlying issue's last price	381Underlying issue's last price
MONear the Money	$0.12Near the Money	$0.14Near the Money	$0.14Near the Money	$-0.56Near the Money	2,324Near the Money	174Near the Money	Filter Table By Strike Price of$50.00	MOIn the Money	$0.32In the Money	$0.37In the Money	$0.33In the Money	$0.22In the Money	369In the Money	1,800In the Money
MONear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.09Near the Money	168Near the Money	1,357Near the Money	Filter Table By Strike Price of$51.00	MOIn the Money	$1.20In the Money	$1.28In the Money	$1.27In the Money	$0.68In the Money	46In the Money	1,442In the Money
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	41Near the Money	3,237Near the Money	Filter Table By Strike Price of$52.00	MOIn the Money	$2.21In the Money	$2.28In the Money	$2.08In the Money	$0.69In the Money	27In the Money	354In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,339Out of the Money	Filter Table By Strike Price of$53.00	MOIn the Money	$2.85In the Money	$3.30In the Money	$1.90In the Money	$0.00In the Money	---In the Money	22In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	472Out of the Money	Filter Table By Strike Price of$54.00	MOIn the Money	$3.70In the Money	$4.40In the Money	$3.45In the Money	$0.00In the Money	---In the Money	2In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,086Out of the Money	Filter Table By Strike Price of$55.00	MOIn the Money	$4.80In the Money	$5.30In the Money	$3.10In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$56.00	MOIn the Money	$6.00In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$57.00	MOIn the Money	$6.20In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$58.00	MOIn the Money	$6.30In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$59.00	MOIn the Money	$7.20In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$60.00	MOIn the Money	$9.10In the Money	$10.60In the Money	$8.64In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$61.00	MOIn the Money	$11.15In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$62.00	MOIn the Money	$12.15In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$63.00	MOIn the Money	$13.15In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$64.00	MOIn the Money	$14.15In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$65.00	MOIn the Money	$15.15In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out 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$66.00	MOIn the Money	$16.20In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)