Altria Group Inc MO - Options Chain | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Altria Group Inc (MO)
Altria Group Inc (MO) Options

MO Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
39.00	3.80	6.45	4.04	5.125	0.00	0.00 %	0	5	-
39.50	2.63	5.60	1.88	4.115	0.00	0.00 %	0	13	-
40.00	2.35	4.80	2.37	3.575	0.00	0.00 %	0	117	-
40.50	1.50	4.65	3.50	3.075	0.00	0.00 %	0	5	-
41.00	1.28	2.98	2.59	2.13	0.00	0.00 %	0	124	-
41.50	0.75	2.92	2.29	1.835	0.00	0.00 %	0	131	-
42.00	0.23	2.09	1.96	1.16	0.13	7.10 %	19	428	5/01/2024
42.50	1.15	3.00	1.61	2.075	0.00	0.00 %	0	457	-
43.00	0.82	1.10	0.98	0.96	0.11	12.64 %	50	1,802	5/01/2024
43.50	0.39	0.63	0.48	0.51	-0.11	-18.64 %	44	864	5/01/2024
44.00	0.12	0.13	0.11	0.125	-0.12	-52.17 %	379	3,829	5/01/2024
44.50	0.02	0.05	0.03	0.035	-0.06	-66.67 %	216	1,699	5/01/2024
45.00	0.01	0.02	0.01	0.015	-0.01	-50.00 %	352	4,376	5/01/2024
45.50	0.01	0.02	0.02	0.015	0.01	100.00 %	4	723	5/01/2024
46.00	0.01	0.02	0.01	0.015	0.00	0.00 %	0	223	-
46.50	0.02	0.01	0.02	0.015	0.00	0.00 %	0	196	-
47.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	403	-
47.50	0.02	0.01	0.02	0.015	0.00	0.00 %	0	60	-
48.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	84	-
48.50	0.02	0.01	0.02	0.015	0.00	0.00 %	0	58	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
39.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	241	-
39.50	0.01	0.01	0.01	0.01	0.00	0.00 %	0	27	-
40.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	293	-
40.50	0.01	0.01	0.01	0.01	0.00	0.00 %	0	171	-
41.00	0.01	0.01	0.01	0.01	0.00	0.00 %	2	299	5/01/2024
41.50	0.01	0.02	0.01	0.015	-0.02	-66.67 %	5	242	5/01/2024
42.00	0.01	0.22	0.01	0.115	-0.01	-50.00 %	4	585	5/01/2024
42.50	0.01	0.08	0.03	0.045	0.00	0.00 %	77	183	5/01/2024
43.00	0.02	0.06	0.02	0.04	-0.02	-50.00 %	37	972	5/01/2024
43.50	0.06	0.10	0.06	0.08	-0.13	-68.42 %	189	778	5/01/2024
44.00	0.25	0.30	0.24	0.275	-0.09	-27.27 %	422	692	5/01/2024
44.50	0.60	0.75	0.51	0.675	-0.17	-25.00 %	70	57	5/01/2024
45.00	0.12	2.73	0.99	1.425	-0.31	-23.85 %	1	36	5/01/2024
45.50	1.00	2.78	1.77	1.89	0.00	0.00 %	0	0	-
46.00	2.10	2.20	2.18	2.15	-0.05	-2.24 %	178	275	5/01/2024
46.50	1.10	2.94	2.80	2.02	0.00	0.00 %	0	0	-
47.00	1.49	4.35	0.00	2.92	0.00	0.00 %	0	0	-
47.50	2.06	4.60	0.00	3.33	0.00	0.00 %	0	0	-
48.00	2.38	4.50	0.00	3.44	0.00	0.00 %	0	0	-
48.50	2.89	5.80	0.00	4.345	0.00	0.00 %	0	0	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions