Stocks Options

LAST PRICE
49.9150
TODAY'S CHANGE (%)
Trending Down-0.0650 (-0.1301%)

Bid / Lots
49.9100/ 9
Ask / Lots
49.9200/ 6
Open / Previous Close
49.6950 / 49.9800
Day Range
Low 49.6000
High 50.0750
52 Week Range
Low 39.0650
High 54.9500
Volume
4,728,042
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 18.167

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	$19.85In the Money	$19.95In 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	$13.15In the Money	$14.95In 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	$10.85In the Money	$10.95In the Money	$10.95In the Money	$0.00In the Money	---In the Money	5In 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	$9.85In the Money	$9.95In 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	$8.85In the Money	$8.95In 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	$7.85In the Money	$7.95In 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	$6.85In the Money	$6.95In 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	$6.35In the Money	$6.45In 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	$5.85In the Money	$5.95In 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	$5.35In the Money	$5.45In 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	$4.85In the Money	$4.95In 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	$4.35In the Money	$4.45In 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	$3.85In the Money	$3.95In 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	$3.35In the Money	$3.45In 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	$2.87In the Money	$2.95In 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	$2.37In the Money	$2.45In the Money	$2.44In the Money	$-1.33In the Money	1In 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	$1.79In the Money	$1.96In 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	$1.38In the Money	$1.44In the Money	$1.39In the Money	$-1.01In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$48.50	MONear the Money	---Near the Money	$0.01Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
MOIn the Money	$0.88In the Money	$0.94In the Money	$0.83In the Money	$-0.66In the Money	3In the Money	43In the Money	Filter Table By Strike Price of$49.00	MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	105Near the Money	374Near the Money
MOUnderlying issue's last price	$0.38Underlying issue's last price	$0.44Underlying issue's last price	$0.38Underlying issue's last price	$-0.13Underlying issue's last price	123Underlying issue's last price	118Underlying issue's last price	Filter Table By Strike Price of$49.50Underlying issue's last price	MOUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.04Underlying issue's last price	59Underlying issue's last price	421Underlying issue's last price
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.22Near the Money	460Near the Money	1,029Near the Money	Filter Table By Strike Price of$50.00	MOIn the Money	$0.08In the Money	$0.13In the Money	$0.11In the Money	$-0.18In the Money	337In the Money	1,703In the Money
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	111Near the Money	1,227Near the Money	Filter Table By Strike Price of$51.00	MOIn the Money	$0.89In the Money	$1.13In the Money	$1.09In the Money	$-0.07In the Money	352In the Money	1,414In the Money
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	50Near the Money	3,192Near the Money	Filter Table By Strike Price of$52.00	MOIn the Money	$1.78In the Money	$2.30In the Money	$2.21In the Money	$0.11In the Money	4In the Money	57In 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	1,339Out of the Money	Filter Table By Strike Price of$53.00	MOIn the Money	$2.79In the Money	$4.10In the Money	$3.29In the Money	$1.39In the Money	3In 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	11Out of the Money	470Out of the Money	Filter Table By Strike Price of$54.00	MOIn the Money	$3.80In the Money	$4.20In 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	---Out of the Money	1,086Out of the Money	Filter Table By Strike Price of$55.00	MOIn the Money	$4.80In the Money	$6.10In 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	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	265Out of the Money	Filter Table By Strike Price of$56.00	MOIn the Money	$5.80In the Money	$6.30In 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	$0.14Out 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	$6.65In the Money	$7.30In 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	$0.03Out 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	$6.50In the Money	$9.20In 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	$7.35In the Money	$9.65In 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	$9.80In the Money	$10.35In 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	$10.80In the Money	$11.35In 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	$10.25In the Money	$12.35In 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	$12.80In the Money	$13.40In 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	$0.01Out 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	$13.75In the Money	$14.45In 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	$14.80In the Money	$15.40In 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	$0.00Out 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	$15.15In the Money	$16.40In 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)