Stocks Options

LAST PRICE
50.9300
TODAY'S CHANGE (%)
Trending Down-0.1200 (-0.2351%)

Bid / Lots
50.9300/ 9
Ask / Lots
50.9400/ 2
Open / Previous Close
51.1700 / 51.0500
Day Range
Low 50.5600
High 51.3600
52 Week Range
Low 39.0650
High 54.9500
Volume
3,131,455
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 18.215

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	$20.45In the Money	$21.55In 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	$15.50In the Money	$16.55In 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	$11.50In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In 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	$10.75In the Money	$11.55In 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	$9.85In the Money	$10.15In 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	$8.75In the Money	$9.05In 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	$7.95In the Money	$8.05In 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	$7.25In the Money	$7.55In 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	$6.95In the Money	$7.05In 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	$6.45In the Money	$6.75In 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	$5.95In the Money	$6.05In 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	$5.45In the Money	$5.55In 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	$4.95In the Money	$5.05In 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	$4.45In the Money	$5.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOIn the Money	$3.95In the Money	$4.05In the Money	$5.76In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MOIn the Money	$3.45In the Money	$3.55In the Money	$3.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOIn the Money	$2.96In the Money	$3.05In the Money	$3.25In 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	$0.22Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	75Near the Money
MOIn the Money	$2.46In the Money	$2.54In the Money	$2.40In the Money	$-0.50In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$48.50	MONear the Money	---Near the Money	$0.02Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
MOIn the Money	$1.97In the Money	$2.04In the Money	$2.32In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$49.00	MONear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	128Near the Money	154Near the Money
MOIn the Money	$1.48In the Money	$1.55In the Money	$1.33In the Money	$-0.41In the Money	3In the Money	8In the Money	Filter Table By Strike Price of$49.50	MONear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	64Near the Money	373Near the Money
MOUnderlying issue's last price	$1.04Underlying issue's last price	$1.10Underlying issue's last price	$1.01Underlying issue's last price	$-0.19Underlying issue's last price	63Underlying issue's last price	132Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	MOUnderlying issue's last price	$0.08Underlying issue's last price	$0.09Underlying issue's last price	$0.10Underlying issue's last price	$0.01Underlying issue's last price	143Underlying issue's last price	1,362Underlying issue's last price
MONear the Money	$0.34Near the Money	$0.37Near the Money	$0.34Near the Money	$-0.11Near the Money	406Near the Money	1,175Near the Money	Filter Table By Strike Price of$51.00	MOIn the Money	$0.36In the Money	$0.39In the Money	$0.39In the Money	$0.01In the Money	99In the Money	1,278In the Money
MONear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.03Near the Money	692Near the Money	3,493Near the Money	Filter Table By Strike Price of$52.00	MOIn the Money	$1.05In the Money	$1.11In the Money	$1.14In the Money	$0.18In the Money	32In the Money	442In the Money
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	144Near the Money	1,330Near the Money	Filter Table By Strike Price of$53.00	MOIn the Money	$2.02In the Money	$2.11In the Money	$1.98In the Money	$0.00In the Money	---In the Money	26In 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	10Out of the Money	484Out of the Money	Filter Table By Strike Price of$54.00	MOIn the Money	$3.00In the Money	$3.10In the Money	$2.95In 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	$0.01Out of the Money	1Out of the Money	1,086Out of the Money	Filter Table By Strike Price of$55.00	MOIn the Money	$4.00In the Money	$4.10In 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	$5.00In the Money	$5.10In 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	$6.00In the Money	$6.10In 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	$7.00In the Money	$7.10In 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	$8.00In the Money	$8.65In 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	$9.00In the Money	$9.10In 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	$10.00In the Money	$10.10In 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	$11.00In the Money	$11.10In 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	$12.00In the Money	$12.10In 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	$13.00In the Money	$13.10In 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	$14.00In the Money	$14.10In 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	$14.95In the Money	$16.25In 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)