$58.15
-0.84-1.42%
At close: -
$58.26
0.110.19%
After Hours: 7:55 PM EDT
Comments
Loading...
Altria Group (NYSE:MO) Stock, Option Chain
Option chain shows key data for Altria Group's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Altria Group.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price28.64Mar 11, 2025
Change
0.872.95%
Bid26.8
Ask30.2
volume38
Intrest67
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price22.95Mar 11, 2025
Change
5.128.57%
Bid21.75
Ask25
volume10
Intrest17
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price14.85Feb 11, 2025
Change
00%
Bid19
Ask20.6
volume0
Intrest8
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price16.05Feb 25, 2025
Change
00%
Bid18.05
Ask18.75
volume0
Intrest13
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price14.05Feb 26, 2025
Change
00%
Bid17
Ask17.35
volume0
Intrest4
Strike
41
41
Last Price0.04Feb 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Last Price15.55Mar 07, 2025
Change
00%
Bid16.05
Ask18.5
volume0
Intrest2
Strike
42
42
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Last Price9.84Feb 04, 2025
Change
00%
Bid15
Ask15.3
volume0
Intrest30
Strike
43
43
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price13.9Mar 11, 2025
Change
0.453.35%
Bid14.05
Ask14.3
volume14
Intrest14
Strike
44
44
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price8.14Feb 10, 2025
Change
00%
Bid13.05
Ask13.3
volume0
Intrest11
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price12.45Mar 10, 2025
Change
00%
Bid12.05
Ask12.35
volume0
Intrest89
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price5.92Feb 04, 2025
Change
00%
Bid10.5
Ask12.9
volume0
Intrest5
Strike
47
47
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.21
volume15
Intrest4
Last Price9.75Mar 04, 2025
Change
00%
Bid9.55
Ask10.35
volume0
Intrest13
Strike
48
48
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest30
Last Price-
Change
-
Bid9.55
Ask9.85
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price7.4Mar 06, 2025
Change
00%
Bid9.05
Ask9.35
volume0
Intrest30
Strike
49
49
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest158
Last Price7.05Mar 06, 2025
Change
00%
Bid7.9
Ask8.85
volume0
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.08Feb 26, 2025
Change
00%
Bid7.3
Ask8.35
volume0
Intrest34
Strike
50
50
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest33
Last Price4.9Mar 06, 2025
Change
00%
Bid6.45
Ask7.4
volume0
Intrest30
Strike
51
51
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest269
Last Price6.18Mar 11, 2025
Change
0.030.48%
Bid6.1
Ask6.4
volume3
Intrest66
Strike
52
52
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest234
Last Price5.39Mar 11, 2025
Change
0.589.72%
Bid5
Ask5.35
volume4
Intrest333
Strike
53
53
Last Price0.02Mar 11, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume30
Intrest835
Last Price4.11Mar 11, 2025
Change
0.7916.12%
Bid4.1
Ask4.4
volume24
Intrest449
Strike
54
54
Last Price0.04Mar 11, 2025
Change
0.03300%
Bid0.02
Ask0.06
volume4
Intrest6615
Last Price3.32Mar 11, 2025
Change
0.4612.17%
Bid3.1
Ask3.45
volume24
Intrest271
Strike
55
55
Last Price0.04Mar 11, 2025
Change
0.0233.33%
Bid0.02
Ask0.05
volume25
Intrest465
Last Price2.76Mar 11, 2025
Change
0.4915.08%
Bid2.1
Ask2.58
volume98
Intrest1210
Strike
56
56
Last Price0.1Mar 11, 2025
Change
00%
Bid0.07
Ask0.11
volume159
Intrest772
Last Price1.57Mar 11, 2025
Change
0.3919.9%
Bid1.28
Ask1.62
volume173
Intrest740
Strike
57
57
Last Price0.15Mar 11, 2025
Change
0.0628.57%
Bid0.22
Ask0.27
volume326
Intrest1346
Last Price0.8Mar 11, 2025
Change
0.642.86%
Bid0.67
Ask0.95
volume316
Intrest2729
Strike
58
58
Last Price0.55Mar 11, 2025
Change
0.1537.5%
Bid0.51
Ask0.59
volume276
Intrest765
Last Price0.34Mar 11, 2025
Change
0.4858.54%
Bid0.29
Ask0.35
volume608
Intrest3293
Strike
59
59
Last Price0.95Mar 11, 2025
Change
0.1417.28%
Bid0.98
Ask1.31
volume56
Intrest586
Last Price0.12Mar 11, 2025
Change
0.3172.09%
Bid0.09
Ask0.12
volume810
Intrest1607
Strike
60
60
Last Price1.65Mar 11, 2025
Change
0.2316.2%
Bid1.53
Ask2.05
volume28
Intrest126
Last Price0.05Mar 11, 2025
Change
0.1168.75%
Bid0.03
Ask0.05
volume1171
Intrest2535
Strike
61
61
Last Price2.57Mar 11, 2025
Change
0.6231.79%
Bid2.71
Ask3.15
volume2
Intrest17
Last Price0.02Mar 11, 2025
Change
0.0880%
Bid0.01
Ask0.03
volume85
Intrest383
Strike
62
62
Last Price2.94Mar 10, 2025
Change
00%
Bid3.7
Ask4.35
volume0
Intrest3
Last Price0.02Mar 11, 2025
Change
0.0360%
Bid-
Ask0.1
volume29
Intrest150
Strike
63
63
Last Price3.8Mar 10, 2025
Change
00%
Bid4.75
Ask5
volume0
Intrest4
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume88
Intrest110
Strike
64
64
Last Price10.4Feb 13, 2025
Change
00%
Bid4.8
Ask6.35
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
0.0150%
Bid-
Ask0.22
volume2
Intrest33
Strike
65
65
Last Price9.3Feb 28, 2025
Change
00%
Bid6.65
Ask7
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Strike
66
66
Last Price8.8Mar 06, 2025
Change
00%
Bid7.55
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid7.8
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid8.8
Ask10
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
70
70
Last Price10.48Mar 10, 2025
Change
00%
Bid10.8
Ask12
volume0
Intrest1