Stocks Options

LAST PRICE
52.9600
TODAY'S CHANGE (%)
Trending Up0.3200 (0.6079%)

Bid / Lots
53.0200/ 2
Ask / Lots
53.0700/ 2
Open / Previous Close
52.8000 / 52.6400
Day Range
Low 52.5800
High 52.9650
52 Week Range
Low 39.0650
High 54.9500
Volume
7,963,225
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 18.087

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MOIn the Money	$31.95In the Money	$33.55In the Money	$31.75In the Money	$-1.00In the Money	504In the Money	75In the Money	Filter Table By Strike Price of$20.00	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	4Out of the Money
MOIn the Money	$28.40In the Money	$32.20In the Money	$31.10In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
MOIn the Money	$26.95In the Money	$28.65In the Money	$27.80In the Money	$0.05In the Money	16In the Money	7In the Money	Filter Table By Strike Price of$25.00	MOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MOIn the Money	$23.60In the Money	$27.15In the Money	$25.35In the Money	$3.00In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$27.50	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	71Out of the Money
MOIn the Money	$22.80In the Money	$23.40In the Money	$22.65In the Money	$2.90In the Money	200In the Money	30In 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	---Out of the Money	423Out of the Money
MOIn the Money	$18.90In the Money	$21.45In the Money	$20.35In the Money	$6.50In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$32.50	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	432Out of the Money
MOIn the Money	$17.85In the Money	$19.00In the Money	$17.75In the Money	$3.25In the Money	2,140In the Money	54In 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	1,937Out of the Money
MOIn the Money	$15.40In the Money	$15.55In the Money	$15.40In the Money	$-1.44In the Money	2,330In the Money	140In 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	---Out of the Money	3,427Out of the Money
MOIn the Money	$12.65In the Money	$15.95In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOIn the Money	$12.85In the Money	$13.05In the Money	$12.80In the Money	$-1.51In the Money	2,321In the Money	133In 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	7,140Out of the Money
MOIn the Money	$10.50In the Money	$13.65In the Money	$11.70In the Money	$0.55In the Money	20In the Money	10In 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	28Out of the Money
MOIn the Money	$8.90In the Money	$12.85In the Money	$10.75In the Money	$10.75In the Money	8,000In 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	---Out of the Money	26Out of the Money
MOIn the Money	$10.35In the Money	$11.05In the Money	$10.40In the Money	$0.05In the Money	48,565In the Money	3,632In 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	1Out of the Money	5,323Out of the Money
MOIn the Money	$7.90In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	---Out of the Money	69Out of the Money
MOIn the Money	$8.85In the Money	$9.10In the Money	$8.71In the Money	$0.81In the Money	10In the Money	1In the Money	Filter Table By Strike Price of$44.00	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money
MOIn the Money	$7.20In the Money	$8.00In the Money	$7.95In the Money	$0.15In the Money	143,920In the Money	10,400In the Money	Filter Table By Strike Price of$45.00	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	20,842Out of the Money
MOIn the Money	$6.60In the Money	$7.55In the Money	$7.25In the Money	$-1.13In the Money	15In the Money	7In the Money	Filter Table By Strike Price of$45.50	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	45Out of the Money	90Out of the Money
MOIn the Money	$6.90In the Money	$9.00In the Money	$6.90In the Money	$-0.09In the Money	2,294In the Money	102In the Money	Filter Table By Strike Price of$46.00	MOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	88Out of the Money	313Out of the Money
MOIn the Money	$4.50In the Money	$8.30In the Money	---In 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	$0.01Out of the Money	$-0.04Out of the Money	35Out of the Money	372Out of the Money
MOIn the Money	$4.90In the Money	$7.80In the Money	$5.80In the Money	$0.10In the Money	241In the Money	43In the Money	Filter Table By Strike Price of$47.00	MOOut of the Money	---Out of the Money	$0.47Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	16Out of the Money	181Out of the Money
MOIn the Money	$4.30In the Money	$5.95In the Money	$5.50In the Money	$0.18In the Money	128,687In the Money	8,648In the Money	Filter Table By Strike Price of$47.50	MOOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	5,244Out of the Money
MOIn the Money	$3.20In the Money	$6.85In the Money	$4.45In the Money	$-0.50In the Money	251In the Money	47In the Money	Filter Table By Strike Price of$48.00	MOOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	117Out of the Money	264Out of the Money
MOIn the Money	$4.20In the Money	$6.20In the Money	$4.50In the Money	$0.20In the Money	40In the Money	9In the Money	Filter Table By Strike Price of$48.50	MOOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MOIn the Money	$3.25In the Money	$5.45In the Money	$3.15In the Money	$-0.65In the Money	190In the Money	34In the Money	Filter Table By Strike Price of$49.00	MOOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	65Out of the Money	170Out of the Money
MOIn the Money	$3.10In the Money	$5.35In the Money	$3.41In the Money	$-1.24In the Money	3,581In the Money	251In the Money	Filter Table By Strike Price of$49.50	MOOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	1Out of the Money	198Out of the Money
MOIn the Money	$2.83In the Money	$3.10In the Money	$2.90In the Money	$0.33In the Money	126,575In the Money	7,988In the Money	Filter Table By Strike Price of$50.00	MONear the Money	$0.07Near the Money	$0.08Near the Money	$0.08Near the Money	$-0.02Near the Money	876Near the Money	5,202Near the Money
MOIn the Money	$1.81In the Money	$2.09In the Money	$1.81In the Money	$0.12In the Money	8,258In the Money	786In the Money	Filter Table By Strike Price of$51.00	MONear the Money	$0.18Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.12Near the Money	5,862Near the Money	905Near the Money
MOIn the Money	$0.92In the Money	$1.14In the Money	$0.94In the Money	$0.29In the Money	10,500In the Money	1,006In the Money	Filter Table By Strike Price of$52.00	MONear the Money	$0.50Near the Money	$0.52Near the Money	$0.52Near the Money	$-0.16Near the Money	1,785Near the Money	2,803Near the Money
MOUnderlying issue's last price	$0.30Underlying issue's last price	$0.50Underlying issue's last price	$0.46Underlying issue's last price	$0.15Underlying issue's last price	612Underlying issue's last price	6,574Underlying issue's last price	Filter Table By Strike Price of$52.50Underlying issue's last price	MOUnderlying issue's last price	$0.49Underlying issue's last price	$0.90Underlying issue's last price	$0.80Underlying issue's last price	$-0.25Underlying issue's last price	843Underlying issue's last price	2,364Underlying issue's last price
MONear the Money	$0.11Near the Money	$0.14Near the Money	$0.11Near the Money	$-0.02Near the Money	1,652Near the Money	2,697Near the Money	Filter Table By Strike Price of$53.00	MOIn the Money	$1.15In the Money	$1.26In the Money	$1.17In the Money	$-0.12In the Money	592In the Money	998In the Money
MONear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	1,951Near the Money	1,263Near the Money	Filter Table By Strike Price of$54.00	MOIn the Money	$2.03In the Money	$4.20In the Money	$2.26In the Money	$-0.11In the Money	35In the Money	823In the Money
MONear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	356Near the Money	3,606Near the Money	Filter Table By Strike Price of$55.00	MOIn the Money	$2.91In the Money	$5.20In the Money	$3.15In the Money	$-0.10In the Money	3In the Money	144In the Money
MOOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	148Out of the Money	443Out of the Money	Filter Table By Strike Price of$56.00	MOIn the Money	$3.75In the Money	$6.00In the Money	$4.32In the Money	$0.32In the Money	2In the Money	11In 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	204Out of the Money	Filter Table By Strike Price of$57.00	MOIn the Money	$3.65In the Money	$6.70In the Money	$3.96In the Money	$0.00In the Money	---In the Money	19In the Money
MOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$57.50	MOIn the Money	$5.50In the Money	$7.25In the Money	$4.70In the Money	$0.00In the Money	---In the Money	20In 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	86Out of the Money	Filter Table By Strike Price of$58.00	MOIn the Money	$6.00In the Money	$8.20In the Money	$7.15In the Money	$0.00In the Money	---In the Money	18In 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	7Out of the Money	Filter Table By Strike Price of$59.00	MOIn the Money	$5.70In the Money	$8.75In the Money	$7.05In the Money	$0.00In the Money	---In the Money	8In 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	242Out of the Money	Filter Table By Strike Price of$60.00	MOIn the Money	$7.30In the Money	$8.15In the Money	$6.96In the Money	$0.00In the Money	---In the Money	76In 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	81Out of the Money	Filter Table By Strike Price of$61.00	MOIn the Money	$7.20In the Money	$10.85In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	MOIn the Money	$9.05In the Money	$12.00In the Money	$11.20In the Money	$0.00In the Money	---In the Money	5In the Money
MOOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	MOIn the Money	$10.50In the Money	$12.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	MOIn the Money	$11.50In the Money	$13.95In the Money	---In 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	9Out of the Money	Filter Table By Strike Price of$65.00	MOIn the Money	$12.15In the Money	$13.20In the Money	---In 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	---Out 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	$13.15In the Money	$14.15In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)