$52.66
0.060.11%
At close: -
$51.97
-0.69-1.32%
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 Price22.8Jan 28, 2025
Change
00%
Bid20.5
Ask25
volume0
Intrest71
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price17.9Jan 29, 2025
Change
0.211.19%
Bid15.6
Ask20
volume9
Intrest67
Strike
35
35
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price13.95Jan 28, 2025
Change
00%
Bid11.5
Ask16
volume0
Intrest7
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.07Jan 24, 2025
Change
00%
Bid10.7
Ask15
volume0
Intrest14
Strike
40
40
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price11.09Jan 24, 2025
Change
00%
Bid9.7
Ask14
volume0
Intrest22
Strike
41
41
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price10.07Jan 24, 2025
Change
00%
Bid8.7
Ask13
volume0
Intrest20
Strike
42
42
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price9.43Jan 28, 2025
Change
00%
Bid7.7
Ask12
volume0
Intrest35
Strike
43
43
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest92
Last Price9.09Jan 27, 2025
Change
00%
Bid6.7
Ask11
volume0
Intrest10
Strike
44
44
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume277
Intrest25
Last Price8.66Jan 27, 2025
Change
00%
Bid6.2
Ask10.5
volume0
Intrest3
Strike
44.5
44.5
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price7.4Jan 28, 2025
Change
00%
Bid5.7
Ask8.45
volume0
Intrest24
Strike
45
45
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest73
Last Price6.51Jan 24, 2025
Change
00%
Bid5.2
Ask9.5
volume0
Intrest5
Strike
45.5
45.5
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest106
Last Price7.35Jan 27, 2025
Change
00%
Bid4.5
Ask8.95
volume0
Intrest11
Strike
46
46
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Last Price5.58Jan 24, 2025
Change
00%
Bid4.2
Ask8.5
volume0
Intrest32
Strike
46.5
46.5
Last Price0.02Jan 29, 2025
Change
0.0133.33%
Bid0.01
Ask0.12
volume105
Intrest24
Last Price5.9Dec 24, 2024
Change
00%
Bid3.7
Ask8
volume0
Intrest0
Strike
47
47
Last Price0.03Jan 29, 2025
Change
0.0125%
Bid0.01
Ask0.3
volume4
Intrest2023
Last Price3.7Jan 23, 2025
Change
00%
Bid3.2
Ask7.5
volume0
Intrest1
Strike
47.5
47.5
Last Price0.03Jan 29, 2025
Change
00%
Bid0.03
Ask0.15
volume8
Intrest79
Last Price3.3Jan 23, 2025
Change
00%
Bid4.2
Ask5.4
volume0
Intrest5
Strike
48
48
Last Price0.29Jan 29, 2025
Change
0.23383.33%
Bid0.02
Ask0.24
volume4
Intrest412
Last Price4.85Jan 27, 2025
Change
00%
Bid3.75
Ask5.15
volume0
Intrest6
Strike
48.5
48.5
Last Price0.07Jan 29, 2025
Change
0.0112.5%
Bid0.05
Ask0.08
volume36
Intrest89
Last Price3.9Jan 29, 2025
Change
0.9230.87%
Bid1.5
Ask4
volume30
Intrest160
Strike
49
49
Last Price0.09Jan 29, 2025
Change
0.0110%
Bid0.08
Ask0.1
volume142
Intrest355
Last Price3Jan 28, 2025
Change
00%
Bid2.78
Ask3.8
volume0
Intrest9
Strike
49.5
49.5
Last Price0.12Jan 29, 2025
Change
0.017.69%
Bid0.01
Ask0.15
volume2111
Intrest15554
Last Price3.01Jan 29, 2025
Change
0.3513.16%
Bid1.24
Ask4.05
volume22
Intrest231
Strike
50
50
Last Price0.18Jan 29, 2025
Change
0.0314.29%
Bid0.12
Ask0.2
volume287
Intrest1629
Last Price2.18Jan 29, 2025
Change
0.3217.2%
Bid1.4
Ask3.25
volume57
Intrest1040
Strike
51
51
Last Price0.39Jan 29, 2025
Change
00%
Bid0.29
Ask0.6
volume1009
Intrest1627
Last Price1.5Jan 29, 2025
Change
0.2520%
Bid0.5
Ask1.7
volume295
Intrest3138
Strike
52
52
Last Price0.66Jan 29, 2025
Change
0.045.71%
Bid0.6
Ask0.9
volume2647
Intrest20321
Last Price0.88Jan 29, 2025
Change
0.1927.54%
Bid0.8
Ask1.03
volume1676
Intrest5732
Strike
53
53
Last Price1.2Jan 29, 2025
Change
00%
Bid1.07
Ask1.2
volume853
Intrest4306
Last Price0.51Jan 29, 2025
Change
0.0921.43%
Bid0.4
Ask0.57
volume8031
Intrest6207
Strike
54
54
Last Price1.72Jan 29, 2025
Change
0.021.15%
Bid1.1
Ask2.05
volume16
Intrest152
Last Price0.31Jan 29, 2025
Change
0.147.62%
Bid0.25
Ask0.32
volume2064
Intrest3113
Strike
55
55
Last Price2.5Jan 29, 2025
Change
0.020.79%
Bid0.21
Ask2.64
volume5
Intrest27
Last Price0.16Jan 29, 2025
Change
0.0660%
Bid0.04
Ask0.16
volume1112
Intrest2737
Strike
56
56
Last Price2.56Jan 27, 2025
Change
00%
Bid1.23
Ask4.55
volume0
Intrest3
Last Price0.07Jan 29, 2025
Change
0.0240%
Bid0.06
Ask0.09
volume1175
Intrest1264
Strike
57
57
Last Price5.07Jan 24, 2025
Change
00%
Bid3.6
Ask4.85
volume0
Intrest13
Last Price0.1Jan 29, 2025
Change
0.07233.33%
Bid0.01
Ask0.1
volume94
Intrest271
Strike
58
58
Last Price6.95Jan 23, 2025
Change
00%
Bid4.4
Ask5.9
volume0
Intrest0
Last Price0.02Jan 29, 2025
Change
00%
Bid0.01
Ask0.03
volume32
Intrest387
Strike
59
59
Last Price7.95Jan 23, 2025
Change
00%
Bid4.05
Ask8.35
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest164
Strike
60
60
Last Price6.54Jan 27, 2025
Change
00%
Bid5.05
Ask9.1
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Strike
61
61
Last Price8.53Jan 28, 2025
Change
00%
Bid6.05
Ask10.35
volume0
Intrest4
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest84
Strike
62
62
Last Price9.5Jan 28, 2025
Change
00%
Bid7
Ask11.5
volume0
Intrest14
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
63
63
Last Price10.05Jan 28, 2025
Change
00%
Bid8.05
Ask12.35
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
64
64
Last Price12.95Jan 23, 2025
Change
00%
Bid9
Ask13.6
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
65
65
Last Price12.1Jan 27, 2025
Change
00%
Bid10
Ask14.35
volume0
Intrest4
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
66
66
Last Price14.62Jan 21, 2025
Change
00%
Bid11.05
Ask15.35
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
67
67
Last Price15.75Jan 16, 2025
Change
00%
Bid12
Ask16.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
70
70
Last Price19.25Jan 13, 2025
Change
00%
Bid15
Ask19.6
volume0
Intrest0