Stocks Options

LAST PRICE
46.2500
TODAY'S CHANGE (%)
Trending Up0.8100 (1.7826%)

Bid / Lots
46.1000/ 10
Ask / Lots
46.2500/ 3
Open / Previous Close
45.4000 / 45.4400
Day Range
Low 45.3200
High 46.3300
52 Week Range
Low 39.0650
High 46.6000
Volume
13,899,903
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 17.140

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MOIn the Money	$14.00In the Money	$18.50In the Money	$15.63In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$30.00	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$31.00	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	$10.85In the Money	$13.05In the Money	$12.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.00	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	$12.45In the Money	$14.95In the Money	$12.61In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$33.00	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$34.00	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	$7.65In the Money	$10.50In the Money	$9.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$35.00	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$36.00	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MOIn the Money	$2.59In the Money	$5.60In the Money	$4.28In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$39.00	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out 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	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MOIn the Money	$4.15In the Money	$8.25In the Money	$5.46In the Money	$-0.04In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$40.00	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out 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$40.50	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MOIn the Money	$3.65In the Money	$6.45In the Money	$4.43In the Money	$0.00In the Money	4In 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	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$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	5Out of the Money	---Out of the Money
MOIn the Money	$2.69In the Money	$6.05In the Money	$3.51In the Money	$0.06In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$42.00	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	37Out of the Money	---Out of the Money
MOIn the Money	$1.80In the Money	$5.80In the Money	$3.10In the Money	$0.22In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$42.50	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	---Out of the Money
MOIn the Money	$3.10In the Money	$5.30In the Money	$3.06In the Money	$0.70In the Money	192In the Money	---In 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	$-0.01Out of the Money	2Out of the Money	---Out of the Money
MOIn the Money	$1.24In the Money	$2.22In the Money	$2.08In the Money	$0.34In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$43.50	MONear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	10Near the Money	---Near the Money
MOIn the Money	$0.90In the Money	$4.30In the Money	$2.20In the Money	$0.82In the Money	81In the Money	---In the Money	Filter Table By Strike Price of$44.00	MONear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$-0.02Near the Money	20Near the Money	---Near the Money
MOIn the Money	$0.25In the Money	$3.80In the Money	$1.53In the Money	$0.53In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$44.50	MONear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	12Near the Money	---Near the Money
MOIn the Money	$0.97In the Money	$2.72In the Money	$1.15In the Money	$0.76In the Money	377In 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	$-0.03Near the Money	125Near the Money	---Near the Money
MOIn the Money	$0.53In the Money	$1.15In the Money	$0.49In the Money	$0.34In the Money	622In the Money	---In the Money	Filter Table By Strike Price of$45.50	MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.27Near the Money	286Near the Money	---Near the Money
MOUnderlying issue's last price	$0.13Underlying issue's last price	$0.50Underlying issue's last price	$0.30Underlying issue's last price	$0.27Underlying issue's last price	4,093Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$46.00Underlying issue's last price	MOUnderlying issue's last price	---Underlying issue's last price	$1.77Underlying issue's last price	$0.03Underlying issue's last price	$-0.62Underlying issue's last price	77Underlying issue's last price	---Underlying issue's last price
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	68Near the Money	---Near the Money	Filter Table By Strike Price of$46.50	MOIn the Money	$0.90In the Money	$1.47In the Money	$1.18In the Money	$-0.02In 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	16Near the Money	---Near the Money	Filter Table By Strike Price of$47.00	MOIn the Money	---In the Money	$2.84In the Money	$1.24In the Money	$-0.33In the Money	4In the Money	---In the Money
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	MOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MONear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	20Near the Money	---Near the Money	Filter Table By Strike Price of$48.00	MOIn the Money	$1.61In the Money	$2.57In the Money	$2.48In the Money	$0.00In the Money	80In the Money	---In the Money
MONear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	19Near the Money	---Near the Money	Filter Table By Strike Price of$48.50	MOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MONear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	40Near the Money	---Near the Money	Filter Table By Strike Price of$49.00	MOIn the Money	$6.10In the Money	$9.05In the Money	$8.05In the Money	$0.00In the Money	4In 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$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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	98Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	MOIn the Money	$7.60In the Money	$10.00In the Money	$8.17In the Money	$0.00In the Money	1In 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	8Out 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	---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$52.00	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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	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	---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$55.00	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	---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	---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$60.00	MOIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)