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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,243	634	23	386

MO Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

MO Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

MO Jun 17, 2027 Exp. - Max Pain @ $60.00

Puts

Calls

MO Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	0.60	0%	50	50	07-09	MO270617C00105000
100.00 C	0.91	-20.87%	2	53	07-22	MO270617C00100000
95.00 C	1.26	-13.10%	2	16	07-23	MO270617C00095000
90.00 C	2.09	-12.18%	14	112	07-21	MO270617C00090000
85.00 C	2.20	+7.84%	40	48	07-16	MO270617C00085000
82.50 C	3.55	-9.44%	11	53	07-21	MO270617C00082500
80.00 C	4.15	-2.35%	3	113	07-22	MO270617C00080000
77.50 C	5.10	-8.93%	45	149	07-21	MO270617C00077500
75.00 C	6.20	-9.88%	2	40	07-21	MO270617C00075000
72.50 C	6.43	-12.52%	1	160	07-23	MO270617C00072500
70.00 C	7.74	-7.31%	1	55	07-23	MO270617C00070000
67.50 C	9.20	-5.15%	522	582	07-23	MO270617C00067500
65.00 C	8.91	-8.33%	1	25	07-14	MO270617C00065000
62.50 C	11.70	-1.68%	1	10	07-10	MO270617C00062500
60.00 C	13.65	-0.36%	1	404	07-10	MO270617C00060000
55.00 C	18.53	-7.26%	2	4	07-22	MO270617C00055000
50.00 C	24.62	-5.31%	1	3	07-17	MO270617C00050000
47.50 C	0	0%	0			MO270617C00047500
45.00 C	0	0%	0			MO270617C00045000
42.50 C	0	0%	0			MO270617C00042500
40.00 C	0	0%	0			MO270617C00040000
37.50 C	0	0%	0			MO270617C00037500
35.00 C	0	0%	0			MO270617C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	0	0%	0			MO270617P00105000
100.00 P	0	0%	0			MO270617P00100000
95.00 P	0	0%	0			MO270617P00095000
90.00 P	0	0%	0			MO270617P00090000
85.00 P	17.00	0%	1	1	07-10	MO270617P00085000
82.50 P	0	0%	0			MO270617P00082500
80.00 P	13.05	+13.48%	5	19	07-14	MO270617P00080000
77.50 P	10.00	-8.59%	1	1	06-29	MO270617P00077500
75.00 P	8.10	+3.85%	1	2	07-20	MO270617P00075000
72.50 P	8.05	+8.78%	5	57	07-23	MO270617P00072500
70.00 P	6.00	+9.69%	7	14	07-21	MO270617P00070000
67.50 P	5.10	+14.61%	15	107	07-21	MO270617P00067500
65.00 P	4.55	+12.90%	1	65	07-23	MO270617P00065000
62.50 P	3.35	-6.94%	10	19	07-16	MO270617P00062500
60.00 P	2.79	+2.20%	12	48	07-23	MO270617P00060000
55.00 P	1.39	-15.76%	3	33	07-20	MO270617P00055000
50.00 P	0.91	+10.98%	1	10	07-10	MO270617P00050000
47.50 P	0.62	0%	5	5	07-08	MO270617P00047500
45.00 P	0.52	0%	6	6	06-23	MO270617P00045000
42.50 P	0	0%	0			MO270617P00042500
40.00 P	0	0%	0			MO270617P00040000
37.50 P	0.24	+9.09%	1	14	07-15	MO270617P00037500
35.00 P	0.21	0%	8	8	06-30	MO270617P00035000

Share