$56.73
0.71.25%
At close: -
$56.91
0.180.32%
After Hours: 6:12 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 Price25.6Nov 20, 2024
Change
00%
Bid25.35
Ask27.75
volume0
Intrest6
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid20.75
Ask22.8
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid17.75
Ask18.85
volume0
Intrest0
Strike
38
38
Last Price0.01Oct 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price-
Change
-
Bid16.85
Ask17.85
volume0
Intrest0
Strike
39
39
Last Price0.02Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid15.8
Ask17.45
volume0
Intrest0
Strike
40
40
Last Price0.04Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price15.33Nov 21, 2024
Change
00%
Bid15.65
Ask16.85
volume0
Intrest0
Strike
41
41
Last Price0.02Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price13.7Nov 20, 2024
Change
00%
Bid13.8
Ask16.75
volume0
Intrest1
Strike
42
42
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.7Nov 20, 2024
Change
00%
Bid11.75
Ask15.3
volume0
Intrest1
Strike
43
43
Last Price0.1Oct 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price11.7Nov 20, 2024
Change
00%
Bid11.9
Ask13.8
volume0
Intrest2
Strike
44
44
Last Price0.18Oct 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price11.25Nov 15, 2024
Change
00%
Bid10.75
Ask13.75
volume0
Intrest1
Strike
45
45
Last Price0.09Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price10.46Nov 22, 2024
Change
0.767.84%
Bid8.5
Ask11.8
volume95
Intrest97
Strike
46
46
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price9.2Nov 20, 2024
Change
00%
Bid9.25
Ask10.35
volume0
Intrest1
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.7Nov 20, 2024
Change
00%
Bid8.8
Ask10.75
volume0
Intrest11
Strike
47
47
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price-
Change
-
Bid8.25
Ask11
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.27Nov 08, 2024
Change
00%
Bid8.65
Ask9.85
volume0
Intrest20
Strike
48
48
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Last Price-
Change
-
Bid7.3
Ask8.35
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price7.5Nov 22, 2024
Change
0.283.88%
Bid6.85
Ask8.1
volume2
Intrest22
Strike
49
49
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Last Price-
Change
-
Bid6.3
Ask8.3
volume0
Intrest0
Strike
49.5
49.5
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price6.7Nov 22, 2024
Change
0.7913.37%
Bid5.95
Ask8.25
volume144
Intrest214
Strike
50
50
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest259
Last Price5.68Nov 22, 2024
Change
0.5811.37%
Bid4.8
Ask6.8
volume112
Intrest279
Strike
51
51
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest242
Last Price4.8Nov 22, 2024
Change
0.4510.34%
Bid3.7
Ask5.85
volume32
Intrest171
Strike
52
52
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest240
Last Price3.67Nov 22, 2024
Change
0.277.94%
Bid2.49
Ask3.85
volume36
Intrest108
Strike
53
53
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume101
Intrest377
Last Price2.82Nov 22, 2024
Change
0.5624.78%
Bid1.89
Ask3.65
volume111
Intrest1679
Strike
54
54
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest443
Last Price1.84Nov 22, 2024
Change
0.8585.86%
Bid1.55
Ask1.82
volume261
Intrest715
Strike
55
55
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid-
Ask0.01
volume80
Intrest573
Last Price0.78Nov 22, 2024
Change
0.59310.53%
Bid0.7
Ask1.4
volume1147
Intrest5987
Strike
56
56
Last Price0.01Nov 22, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume801
Intrest893
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1230
Intrest9884
Strike
57
57
Last Price0.2Nov 22, 2024
Change
0.7378.49%
Bid0.06
Ask0.42
volume38
Intrest120
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume300
Intrest20179
Strike
58
58
Last Price1.56Nov 21, 2024
Change
00%
Bid0.65
Ask2.48
volume0
Intrest4
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest619
Strike
59
59
Last Price3.1Nov 21, 2024
Change
00%
Bid0.4
Ask4.1
volume0
Intrest1
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest635
Strike
60
60
Last Price9.8Oct 30, 2024
Change
00%
Bid1.35
Ask4.8
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
61
61
Last Price4.95Nov 21, 2024
Change
00%
Bid2.75
Ask5.9
volume0
Intrest1
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
62
62
Last Price-
Change
-
Bid3.6
Ask6.8
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
63
63
Last Price-
Change
-
Bid4.65
Ask7.45
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Strike
64
64
Last Price-
Change
-
Bid5.85
Ask8.6
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
65
65
Last Price-
Change
-
Bid6.7
Ask9.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid8
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid8.95
Ask11.25
volume0
Intrest0