$52.38
-0.22-0.42%
At close: -
$52.50
0.120.23%
After Hours: Dec 27, 7:49 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 Price23.6Dec 24, 2024
Change
00%
Bid22.3
Ask22.55
volume0
Intrest0
Strike
30
30
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price17.6Dec 26, 2024
Change
00%
Bid17.3
Ask17.55
volume0
Intrest1
Strike
35
35
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price13.55Dec 24, 2024
Change
00%
Bid10.65
Ask12.6
volume0
Intrest0
Strike
40
40
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Last Price12.25Dec 23, 2024
Change
00%
Bid10.7
Ask11.55
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.55Dec 24, 2024
Change
00%
Bid10.3
Ask10.55
volume0
Intrest0
Strike
42
42
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price10.5Dec 24, 2024
Change
00%
Bid8.5
Ask9.55
volume0
Intrest0
Strike
43
43
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price9.55Dec 24, 2024
Change
00%
Bid8.3
Ask8.5
volume0
Intrest0
Strike
44
44
Last Price0.32Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price8.55Dec 24, 2024
Change
00%
Bid5.8
Ask7.6
volume0
Intrest0
Strike
45
45
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid6.8
Ask7.05
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.35Dec 27, 2024
Change
0.34.51%
Bid6.25
Ask8.85
volume89
Intrest89
Strike
46
46
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid4.9
Ask6.05
volume0
Intrest0
Strike
46.5
46.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price6.64Dec 24, 2024
Change
00%
Bid3.75
Ask5.6
volume0
Intrest0
Strike
47
47
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price6.1Dec 20, 2024
Change
00%
Bid4.8
Ask5.05
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.55Dec 24, 2024
Change
00%
Bid4.25
Ask4.6
volume0
Intrest0
Strike
48
48
Last Price0.13Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid2.17
Ask4.1
volume0
Intrest0
Strike
48.5
48.5
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price7.7Nov 22, 2024
Change
00%
Bid3.35
Ask3.5
volume0
Intrest0
Strike
49
49
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest8
Last Price4.05Dec 24, 2024
Change
00%
Bid1.99
Ask2.98
volume0
Intrest0
Strike
49.5
49.5
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price2.46Dec 27, 2024
Change
0.219.33%
Bid2.18
Ask2.46
volume10
Intrest7
Strike
50
50
Last Price0.03Dec 27, 2024
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest210
Last Price1.37Dec 27, 2024
Change
0.2917.47%
Bid1.24
Ask1.63
volume7
Intrest11
Strike
51
51
Last Price0.01Dec 27, 2024
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest267
Last Price0.46Dec 27, 2024
Change
0.1322.03%
Bid0.23
Ask0.58
volume445
Intrest276
Strike
52
52
Last Price0.01Dec 27, 2024
Change
0.0375%
Bid-
Ask0.01
volume625
Intrest1054
Last Price0.01Dec 27, 2024
Change
0.0480%
Bid-
Ask0.01
volume668
Intrest370
Strike
53
53
Last Price0.62Dec 27, 2024
Change
0.1840.91%
Bid0.53
Ask0.76
volume215
Intrest935
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume46
Intrest1930
Strike
54
54
Last Price1.59Dec 27, 2024
Change
0.063.92%
Bid1.38
Ask1.69
volume33
Intrest85
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume54
Intrest11014
Strike
55
55
Last Price2.55Dec 27, 2024
Change
0.2711.84%
Bid2.02
Ask2.78
volume12
Intrest394
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest1424
Strike
56
56
Last Price3.51Dec 27, 2024
Change
0.041.13%
Bid2.72
Ask3.9
volume16
Intrest255
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest2307
Strike
57
57
Last Price4.3Dec 27, 2024
Change
0.296.32%
Bid4.4
Ask5.4
volume10
Intrest10
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1478
Strike
58
58
Last Price5.3Dec 26, 2024
Change
00%
Bid4.2
Ask6.85
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest981
Strike
59
59
Last Price6.65Dec 27, 2024
Change
0.142.15%
Bid6.4
Ask6.7
volume6
Intrest6
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest112
Strike
60
60
Last Price7.4Dec 26, 2024
Change
00%
Bid7.4
Ask7.75
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Strike
61
61
Last Price5.74Dec 09, 2024
Change
00%
Bid6.5
Ask10.6
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
62
62
Last Price9.75Dec 27, 2024
Change
1.619.63%
Bid7.9
Ask11.55
volume1
Intrest2
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
63
63
Last Price8Dec 10, 2024
Change
00%
Bid10.2
Ask11.2
volume0
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
64
64
Last Price-
Change
-
Bid11.05
Ask11.9
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
65
65
Last Price12.65Dec 26, 2024
Change
00%
Bid12
Ask13
volume0
Intrest1
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
66
66
Last Price13.65Dec 26, 2024
Change
00%
Bid12.25
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
67
67
Last Price14.26Dec 26, 2024
Change
00%
Bid14
Ask15
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
68
68
Last Price14.7Dec 26, 2024
Change
00%
Bid13.45
Ask17.5
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
69
69
Last Price16.8Dec 26, 2024
Change
00%
Bid14.45
Ask18.2
volume0
Intrest0