$59.61
0.300.51%
At close: -
$59.69
0.080.13%
After Hours: May 2, 7:26 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 Price-
Change
-
Bid28.75
Ask30.55
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask24.95
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price19.2Apr 30, 2025
Change
00%
Bid18.95
Ask20.05
volume0
Intrest1
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid14.3
Ask15.8
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.2Apr 09, 2025
Change
00%
Bid14.55
Ask14.75
volume0
Intrest8
Strike
45
45
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price11.16Apr 04, 2025
Change
00%
Bid12.85
Ask13.75
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid12.25
Ask12.8
volume0
Intrest0
Strike
47
47
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price9.2Apr 04, 2025
Change
00%
Bid11.1
Ask11.8
volume0
Intrest11
Strike
48
48
Last Price0.14Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid10.55
Ask10.75
volume0
Intrest0
Strike
49
49
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume22
Intrest77
Last Price9.6Apr 30, 2025
Change
00%
Bid8.95
Ask9.7
volume0
Intrest5
Strike
50
50
Last Price0.01May 02, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume31
Intrest145
Last Price6.2Apr 10, 2025
Change
00%
Bid8.5
Ask8.75
volume0
Intrest3
Strike
51
51
Last Price0.02May 02, 2025
Change
0.0360%
Bid-
Ask0.03
volume4
Intrest26
Last Price5.39Apr 14, 2025
Change
00%
Bid7.6
Ask8.75
volume0
Intrest118
Strike
52
52
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest44
Last Price6Apr 24, 2025
Change
00%
Bid6.15
Ask6.8
volume0
Intrest18
Strike
53
53
Last Price0.02May 02, 2025
Change
0.0250%
Bid-
Ask0.19
volume2
Intrest62
Last Price4.35Apr 28, 2025
Change
00%
Bid5
Ask6.25
volume0
Intrest48
Strike
54
54
Last Price0.03May 02, 2025
Change
0.0350%
Bid0.01
Ask0.04
volume10
Intrest118
Last Price4.35May 02, 2025
Change
0.132.9%
Bid4.6
Ask4.8
volume1
Intrest24
Strike
55
55
Last Price0.03May 02, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume6
Intrest253
Last Price3.26May 02, 2025
Change
0.113.26%
Bid2.88
Ask3.8
volume1
Intrest170
Strike
56
56
Last Price0.04May 02, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume12
Intrest205
Last Price2.71May 02, 2025
Change
0.072.65%
Bid2.54
Ask2.85
volume95
Intrest243
Strike
57
57
Last Price0.06May 02, 2025
Change
0.0650%
Bid0.06
Ask0.07
volume1243
Intrest295
Last Price1.78May 02, 2025
Change
0.095.33%
Bid1.75
Ask1.83
volume172
Intrest364
Strike
58
58
Last Price0.13May 02, 2025
Change
0.1248%
Bid0.11
Ask0.16
volume334
Intrest405
Last Price0.96May 02, 2025
Change
0.066.67%
Bid0.88
Ask1.01
volume251
Intrest662
Strike
59
59
Last Price0.3May 02, 2025
Change
0.1228.57%
Bid0.28
Ask0.33
volume292
Intrest844
Last Price0.37May 02, 2025
Change
0.025.13%
Bid0.35
Ask0.38
volume897
Intrest1261
Strike
60
60
Last Price0.8May 02, 2025
Change
0.2120.79%
Bid0.68
Ask0.76
volume93
Intrest63
Last Price0.11May 02, 2025
Change
0.0215.38%
Bid0.09
Ask0.12
volume209
Intrest436
Strike
61
61
Last Price1.49May 02, 2025
Change
0.2514.37%
Bid1.27
Ask1.52
volume18
Intrest58
Last Price0.04May 02, 2025
Change
00%
Bid0.02
Ask0.05
volume227
Intrest292
Strike
62
62
Last Price2.65May 02, 2025
Change
0.3411.37%
Bid2.3
Ask2.48
volume2
Intrest103
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest241
Strike
63
63
Last Price3.8Apr 30, 2025
Change
00%
Bid2.65
Ask3.5
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.06
volume9
Intrest32
Strike
64
64
Last Price-
Change
-
Bid4.3
Ask4.75
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest67
Strike
65
65
Last Price8.69Apr 10, 2025
Change
00%
Bid5.3
Ask5.75
volume0
Intrest1
Last Price0.02May 02, 2025
Change
-
Bid-
Ask0.02
volume1
Intrest0
Strike
66
66
Last Price9.7Apr 02, 2025
Change
00%
Bid6.3
Ask6.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
67
67
Last Price10.72Apr 02, 2025
Change
00%
Bid7.3
Ask8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid8.3
Ask9.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
69
69
Last Price10.95Apr 28, 2025
Change
00%
Bid9.25
Ask10.2
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
70
70
Last Price13.75Apr 02, 2025
Change
00%
Bid10.35
Ask11.2
volume0
Intrest4
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
71
71
Last Price-
Change
-
Bid10.85
Ask12.65
volume0
Intrest0
