Stocks Options

LAST PRICE
45.7400
TODAY'S CHANGE (%)
Trending Up0.3100 (0.6824%)

Bid / Lots
45.6000/ 1
Ask / Lots
45.8000/ 20
Open / Previous Close
45.6000 / 45.4300
Day Range
Low 45.4450
High 45.9900
52 Week Range
Low 39.0650
High 47.1900
Volume
28,886,684
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 17.017

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	$23.15In the Money	$23.40In the Money	$23.37In the Money	$0.00In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$22.50	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	---Out of the Money
MOIn the Money	$19.35In the Money	$22.45In the Money	$21.25In the Money	$0.00In the Money	1,440In the Money	---In the Money	Filter Table By Strike Price of$25.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MOIn the Money	$16.00In the Money	$19.65In the Money	$17.80In the Money	$0.00In the Money	6,360In the Money	---In the Money	Filter Table By Strike Price of$27.50	MOOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MOIn the Money	$15.40In the Money	$15.85In the Money	$15.70In the Money	$0.00In the Money	7,198In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MOIn the Money	$11.00In the Money	$13.35In the Money	$12.40In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$32.50	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MOIn the Money	$10.55In the Money	$10.90In the Money	$10.50In the Money	$1.40In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$35.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	MOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	MOOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	136Out of the Money	---Out of the Money
MOIn the Money	$5.60In the Money	$8.05In the Money	$6.57In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$37.50	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
MOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money
MOIn the Money	$6.65In the Money	$7.85In the Money	$6.60In the Money	$0.00In the Money	8In 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	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
MOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
MOIn the Money	$5.40In the Money	$7.20In the Money	$5.60In the Money	$0.05In the Money	26In the Money	---In 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	3Out of the Money	---Out of the Money
MOIn the Money	$2.98In the Money	$3.95In the Money	$3.80In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$40.50	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	9Out of the Money	---Out of the Money
MOIn the Money	$3.70In the Money	$4.85In the Money	$3.00In the Money	$0.00In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$41.00	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	---Out of the Money
MOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MOIn the Money	$1.99In the Money	$4.85In the Money	$3.83In the Money	$1.07In the Money	40In 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	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MOIn the Money	$2.85In the Money	$3.35In the Money	$3.00In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$42.50	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money
MOIn the Money	$1.48In the Money	$2.09In the Money	$1.40In the Money	$0.22In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$43.00	MONear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	268Near the Money	---Near the Money
MOIn the Money	$1.35In the Money	$2.73In the Money	$2.13In the Money	$0.08In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$43.50	MONear the Money	$0.01Near the Money	$0.22Near the Money	$0.02Near the Money	$-0.01Near the Money	12Near the Money	---Near the Money
MOIn the Money	$1.18In the Money	$2.21In the Money	$1.63In the Money	$0.13In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$44.00	MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	22Near the Money	---Near the Money
MOIn the Money	$1.14In the Money	$1.70In the Money	$1.21In the Money	$0.25In the Money	69In the Money	---In the Money	Filter Table By Strike Price of$44.50	MONear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.03Near the Money	12Near the Money	---Near the Money
MOIn the Money	$0.53In the Money	$0.95In the Money	$0.75In the Money	$0.25In the Money	1,277In the Money	---In the Money	Filter Table By Strike Price of$45.00	MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	179Near the Money	---Near the Money
MOUnderlying issue's last price	$0.20Underlying issue's last price	$0.51Underlying issue's last price	$0.21Underlying issue's last price	$0.04Underlying issue's last price	554Underlying issue's last price	---Underlying 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	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.22Underlying issue's last price	127Underlying issue's last price	---Underlying issue's last price
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	3,482Near the Money	---Near the Money	Filter Table By Strike Price of$46.00	MOIn the Money	$0.18In the Money	$0.45In the Money	$0.33In the Money	$-0.29In the Money	266In the Money	---In the Money
MONear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$0.00Near the Money	187Near the Money	---Near the Money	Filter Table By Strike Price of$46.50	MOIn the Money	$0.53In the Money	$1.18In the Money	$0.96In the Money	$-0.09In the Money	26In the Money	---In the Money
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	125Near the Money	---Near the Money	Filter Table By Strike Price of$47.00	MOIn the Money	$0.65In the Money	$3.25In the Money	$1.48In the Money	$0.01In the Money	10In the Money	---In the Money
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	28Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	MOIn the Money	$0.90In the Money	$3.85In the Money	$1.75In the Money	$-0.31In the Money	7In the Money	---In the Money
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$48.00	MOIn the Money	$1.30In the Money	$2.69In the Money	$2.98In the Money	$-0.42In the Money	1In the Money	---In the Money
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	43Near the Money	---Near the Money	Filter Table By Strike Price of$48.50	MOIn the Money	$0.77In the Money	$4.85In the Money	$2.63In the Money	$0.00In the Money	1In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	MOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	MOIn the Money	---In the Money	---In the Money	---In the Money	---In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	MOIn the Money	$4.25In the Money	$6.40In the Money	$5.40In the Money	$-0.25In the Money	173In 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	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	MOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	MOIn the Money	$5.40In the Money	$7.90In the Money	$7.20In the Money	$0.00In the Money	4In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.50	MOIn the Money	$7.55In the Money	$9.90In the Money	$7.85In the Money	$-0.30In the Money	14In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	MOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	62Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	MOIn the Money	$7.30In the Money	$9.40In the Money	$8.65In the Money	$0.00In the Money	2In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	MOIn the Money	$8.30In the Money	$12.35In the Money	$10.40In the Money	$-0.25In the Money	86In the Money	---In the Money
MOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
MOOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	MOIn the Money	$14.25In the Money	$16.40In the Money	$15.40In the Money	$-0.25In the Money	168In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	MOIn the Money	$18.40In the Money	$21.70In the Money	$20.40In the Money	$-0.25In the Money	650In the Money	---In the Money
MOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	MOIn the Money	$23.55In the Money	$26.40In the Money	$25.85In the Money	$0.00In the Money	1In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)