Stocks Options

LAST PRICE
46.0800
TODAY'S CHANGE (%)
Trending Up0.1300 (0.2829%)

Bid / Lots
46.1100/ 1
Ask / Lots
46.2400/ 1
Open / Previous Close
46.0500 / 45.9500
Day Range
Low 45.9200
High 46.2492
52 Week Range
Low 39.0650
High 46.3400
Volume
9,243,539
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 17.462

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MOIn the Money	$21.55In the Money	$23.45In the Money	$22.78In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$22.50	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$25.00	MOOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out 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$27.50	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	$15.65In the Money	$16.55In the Money	$16.15In the Money	$0.00In the Money	20In 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	6Out 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$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	$8.60In the Money	$10.65In the Money	$9.85In the Money	$0.00In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$32.50	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	$10.95In the Money	$11.30In the Money	$10.95In the Money	$0.00In the Money	4In 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	$8.35In the Money	$9.85In the Money	$9.45In the Money	$0.00In the Money	1In 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	$11.00In the Money	$12.15In the Money	$11.15In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$35.00	MOOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	204Out 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$36.50	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	---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	$5.80In the Money	$7.25In the Money	$6.35In the Money	$0.00In the Money	10In 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	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$38.00	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$38.50	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MOIn the Money	$2.51In the Money	$5.20In the Money	$4.00In the Money	$0.00In the Money	1In 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	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$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	67Out of the Money	---Out of the Money
MOIn the Money	$6.00In the Money	$6.15In the Money	$6.00In the Money	$-0.15In the Money	1In 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	1Out of the Money	---Out of the Money
MOIn the Money	$4.05In the Money	$6.10In the Money	$4.83In the Money	$0.00In the Money	2In 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	$0.01Out of the Money	78Out of the Money	---Out of the Money
MOIn the Money	$2.23In the Money	$2.81In the Money	$2.63In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$41.00	MOOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	18Out of the Money	---Out of the Money
MOIn the Money	$1.65In the Money	$1.92In the Money	$1.61In the Money	$0.00In the Money	2In 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	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money
MOIn the Money	$3.55In the Money	$5.00In the Money	$4.17In the Money	$0.02In the Money	35In 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	1Out of the Money	---Out of the Money
MOIn the Money	$3.50In the Money	$3.65In the Money	$3.60In the Money	$0.05In the Money	117In 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	$0.03Out of the Money	$0.00Out of the Money	75Out of the Money	---Out of the Money
MOIn the Money	$3.00In the Money	$3.15In the Money	$3.19In the Money	$0.05In the Money	56In 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	$0.02Out of the Money	$-0.01Out of the Money	22Out of the Money	---Out of the Money
MOIn the Money	$2.35In the Money	$2.69In the Money	$2.69In the Money	$0.27In the Money	73In the Money	---In the Money	Filter Table By Strike Price of$43.50	MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	---Near the Money
MOIn the Money	$1.86In the Money	$2.23In the Money	$2.37In the Money	$0.32In the Money	321In 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	$-0.01Near the Money	2Near the Money	---Near the Money
MOIn the Money	$1.53In the Money	$1.73In the Money	$1.65In the Money	$0.15In the Money	369In the Money	---In the Money	Filter Table By Strike Price of$44.50	MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	7Near the Money	---Near the Money
MOIn the Money	$1.06In the Money	$1.19In the Money	$1.18In the Money	$0.22In the Money	1,095In 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	$-0.01Near the Money	35Near the Money	---Near the Money
MOIn the Money	$0.35In the Money	$0.65In the Money	$0.68In the Money	$0.18In the Money	259In the Money	---In the Money	Filter Table By Strike Price of$45.50	MONear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.01Near the Money	6Near the Money	---Near the Money
MOUnderlying issue's last price	$0.06Underlying issue's last price	$0.19Underlying issue's last price	$0.11Underlying issue's last price	$-0.02Underlying issue's last price	953Underlying 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	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.15Underlying issue's last price	1,404Underlying issue's last price	---Underlying issue's last price
MONear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	44Near the Money	---Near the Money	Filter Table By Strike Price of$46.50	MOIn the Money	$0.13In the Money	$0.65In the Money	$0.52In the Money	$-0.08In the Money	25In the Money	---In the Money
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	7Near the Money	---Near the Money	Filter Table By Strike Price of$47.00	MOIn the Money	$1.73In the Money	$2.07In the Money	$2.02In the Money	$-0.02In the Money	306In the Money	---In the Money
MONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	45Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	MOIn the Money	$4.80In the Money	$6.10In the Money	$5.80In the Money	$0.00In the Money	120In the Money	---In the Money
MONear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	41Near the Money	---Near the Money	Filter Table By Strike Price of$48.00	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	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near 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	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	210Near the Money	---Near 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	---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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	MOIn the Money	$5.10In the Money	$6.75In the Money	$6.11In the Money	$0.00In the Money	1In 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$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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.50	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	---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$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	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	MOIn the Money	$11.90In the Money	$13.75In the Money	$11.60In the Money	$0.00In the Money	5In 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	$15.65In the Money	$16.80In the Money	$16.46In the Money	$0.00In the Money	2In 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 17, 2024)

Put Options (expires Friday May 17, 2024)