Dark

Check out our API

MO
Altria Group, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

72.97USD+1.242%(+0.89)4,797,963

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:22:30 AM EDT

72.33USD+0.347%(+0.25)3,603

After-hours

Jul 24, 2026 4:11:30 PM EDT

72.73USD-0.336%(-0.24)1,036,069

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,429	2,651	13	4,468

MO Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

MO Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

MO Mar 19, 2027 Exp. - Max Pain @ $67.50

Puts

Calls

MO Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	0	0%	0			MO270319C00105000
100.00 C	0.48	-26.15%	50	54	07-13	MO270319C00100000
95.00 C	0.94	-1.05%	1	92	07-21	MO270319C00095000
90.00 C	1.76	+34.35%	5	47	07-17	MO270319C00090000
85.00 C	2.27	-7.35%	1	124	07-22	MO270319C00085000
82.50 C	3.63	+54.47%	1	18	07-20	MO270319C00082500
80.00 C	3.15	-10.00%	1	1,002	07-23	MO270319C00080000
77.50 C	4.20	-16.83%	5	318	07-21	MO270319C00077500
75.00 C	4.75	-12.04%	2	996	07-23	MO270319C00075000
72.50 C	6.85	-8.05%	2	464	07-21	MO270319C00072500
70.00 C	6.95	-15.86%	5	742	07-23	MO270319C00070000
67.50 C	9.03	-3.42%	2	257	07-22	MO270319C00067500
65.00 C	10.64	-3.71%	1	388	07-22	MO270319C00065000
62.50 C	11.38	-8.23%	5	125	07-01	MO270319C00062500
60.00 C	15.00	+4.17%	1	202	07-08	MO270319C00060000
57.50 C	14.38	-7.11%	15	164	06-12	MO270319C00057500
55.00 C	19.57	-1.51%	1	66	07-22	MO270319C00055000
50.00 C	22.05	-9.45%	25	6	06-12	MO270319C00050000
47.50 C	24.55	+1.66%	10	11	06-12	MO270319C00047500
45.00 C	27.05	+42.29%	8	3	06-12	MO270319C00045000
42.50 C	0	0%	0			MO270319C00042500
40.00 C	0	0%	0			MO270319C00040000
37.50 C	30.00	+9.69%	1	1	04-23	MO270319C00037500
35.00 C	0	0%	0			MO270319C00035000
32.50 C	32.30	0%	2	0	03-23	MO270319C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	0	0%	0			MO270319P00105000
100.00 P	28.58	0%	1	1	05-26	MO270319P00100000
95.00 P	30.35	+6.49%	3	2	04-14	MO270319P00095000
90.00 P	20.94	0%	6	0	05-06	MO270319P00090000
85.00 P	15.45	+6.48%	1	2	05-27	MO270319P00085000
82.50 P	0	0%	0			MO270319P00082500
80.00 P	12.88	-0.46%	1	4	06-15	MO270319P00080000
77.50 P	9.35	0%	1	1	05-05	MO270319P00077500
75.00 P	7.25	-7.64%	1	3	05-19	MO270319P00075000
72.50 P	6.60	+4.76%	2	497	07-23	MO270319P00072500
70.00 P	5.30	+17.52%	1	375	07-23	MO270319P00070000
67.50 P	3.39	-9.84%	1	207	07-20	MO270319P00067500
65.00 P	3.07	+16.73%	1	716	07-22	MO270319P00065000
62.50 P	2.65	+14.22%	1	264	07-14	MO270319P00062500
60.00 P	1.85	+41.22%	1	358	07-23	MO270319P00060000
57.50 P	1.37	+7.87%	1	204	07-14	MO270319P00057500
55.00 P	0.92	+8.24%	2	167	07-13	MO270319P00055000
50.00 P	0.42	-12.50%	2	30	07-13	MO270319P00050000
47.50 P	0.38	-32.14%	1	1,023	07-14	MO270319P00047500
45.00 P	0.38	0.00%	1	199	06-03	MO270319P00045000
42.50 P	0.31	+29.17%	1	218	06-02	MO270319P00042500
40.00 P	0.12	-20.00%	4	199	06-30	MO270319P00040000
37.50 P	0.12	+20.00%	10	6	07-22	MO270319P00037500
35.00 P	0.08	0.00%	8	4	07-13	MO270319P00035000
32.50 P	0.10	0%	1	1	06-01	MO270319P00032500

Share