$58.16
0.891.55%
À la fermeture: -
$58.15
-0.00990-0.02%
Après les heures de négociation: Apr 17, 7:56 PM EDT
Comments
Loading...
Altria Group (NYSE:MO) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Altria Group à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Altria Group..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price27.8Apr 16, 2025
Change
00%
Bid27.1
Ask28.3
volume0
Intrest29
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price22.7Mar 24, 2025
Change
00%
Bid23.05
Ask23.3
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price17.65Mar 24, 2025
Change
00%
Bid18.05
Ask18.3
volume0
Intrest0
Strike
40
40
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price13.55Mar 24, 2025
Change
00%
Bid14.1
Ask14.35
volume0
Intrest0
Strike
44
44
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid13.5
Ask13.9
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price13Apr 04, 2025
Change
00%
Bid13.1
Ask13.4
volume0
Intrest1
Strike
45
45
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid12.5
Ask12.9
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price11.65Mar 24, 2025
Change
00%
Bid12
Ask12.4
volume0
Intrest0
Strike
46
46
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price-
Change
-
Bid11.5
Ask11.8
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price11.9Apr 01, 2025
Change
00%
Bid11
Ask11.35
volume0
Intrest1
Strike
47
47
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest7
Last Price-
Change
-
Bid10.5
Ask10.9
volume0
Intrest0
Strike
47.5
47.5
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Last Price9.92Mar 19, 2025
Change
00%
Bid10.1
Ask10.4
volume0
Intrest0
Strike
48
48
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest8
Last Price-
Change
-
Bid9.55
Ask9.95
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price8.6Mar 24, 2025
Change
00%
Bid9.1
Ask9.35
volume0
Intrest0
Strike
49
49
Last Price0.02Apr 17, 2025
Change
0.3794.87%
Bid-
Ask0.09
volume20
Intrest2
Last Price-
Change
-
Bid8.6
Ask8.9
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price6.02Apr 07, 2025
Change
00%
Bid8.1
Ask8.45
volume0
Intrest35
Strike
50
50
Last Price0.01Apr 17, 2025
Change
0.1392.86%
Bid-
Ask0.04
volume1
Intrest28
Last Price7.95Apr 01, 2025
Change
00%
Bid7.1
Ask7.4
volume0
Intrest1
Strike
51
51
Last Price0.03Apr 17, 2025
Change
0.1885.71%
Bid-
Ask0.2
volume43
Intrest174
Last Price4.2Apr 07, 2025
Change
00%
Bid6.1
Ask6.45
volume0
Intrest20
Strike
52
52
Last Price0.3Apr 17, 2025
Change
0.292900%
Bid-
Ask0.18
volume12
Intrest60
Last Price4.54Apr 14, 2025
Change
00%
Bid5.1
Ask5.5
volume0
Intrest9
Strike
53
53
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid0.03
Ask0.08
volume19
Intrest233
Last Price4.5Apr 17, 2025
Change
0.255.88%
Bid4.15
Ask4.45
volume1
Intrest171
Strike
54
54
Last Price0.06Apr 17, 2025
Change
0.0333.33%
Bid0.05
Ask0.09
volume126
Intrest242
Last Price3.18Apr 17, 2025
Change
0.3612.77%
Bid3.2
Ask3.6
volume1
Intrest43
Strike
55
55
Last Price0.1Apr 17, 2025
Change
0.1661.54%
Bid0.05
Ask0.14
volume233
Intrest1869
Last Price2.51Apr 17, 2025
Change
0.7542.61%
Bid2.17
Ask2.51
volume332
Intrest661
Strike
56
56
Last Price0.18Apr 17, 2025
Change
0.362.5%
Bid0.16
Ask0.2
volume288
Intrest1455
Last Price1.73Apr 17, 2025
Change
0.6357.27%
Bid1.51
Ask1.62
volume34
Intrest773
Strike
57
57
Last Price0.36Apr 17, 2025
Change
0.3952%
Bid0.32
Ask0.39
volume193
Intrest763
Last Price0.85Apr 17, 2025
Change
0.2439.34%
Bid0.81
Ask0.91
volume1744
Intrest1329
Strike
58
58
Last Price0.68Apr 17, 2025
Change
0.437.04%
Bid0.54
Ask0.71
volume512
Intrest645
Last Price0.42Apr 17, 2025
Change
0.1450%
Bid0.36
Ask0.42
volume1634
Intrest1393
Strike
59
59
Last Price1.21Apr 17, 2025
Change
0.021.63%
Bid0.79
Ask1.43
volume423
Intrest921
Last Price0.14Apr 17, 2025
Change
0.0327.27%
Bid0.12
Ask0.17
volume1420
Intrest2356
Strike
60
60
Last Price1.9Apr 17, 2025
Change
0.5422.13%
Bid1.82
Ask2
volume32
Intrest359
Last Price0.04Apr 17, 2025
Change
00%
Bid0.03
Ask0.06
volume81
Intrest247
Strike
61
61
Last Price2.65Apr 17, 2025
Change
0.310.17%
Bid2.72
Ask3
volume5
Intrest319
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest68
Strike
62
62
Last Price4.88Apr 04, 2025
Change
00%
Bid2.96
Ask4.85
volume0
Intrest1
Last Price0.11Apr 07, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest77
Strike
63
63
Last Price5.4Apr 15, 2025
Change
00%
Bid3.75
Ask4.95
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest217
Strike
64
64
Last Price-
Change
-
Bid5.05
Ask5.95
volume0
Intrest0
Last Price0.04Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
65
65
Last Price9.43Apr 09, 2025
Change
00%
Bid6.75
Ask7.5
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest17
Strike
66
66
Last Price8.45Apr 04, 2025
Change
00%
Bid7.75
Ask7.95
volume0
Intrest0
Last Price0.11Apr 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
67
67
Last Price9.23Mar 26, 2025
Change
00%
Bid8.05
Ask9.15
volume0
Intrest1
Last Price0.12Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Strike
68
68
Last Price-
Change
-
Bid8.9
Ask9.95
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest16
Strike
69
69
Last Price11.29Mar 26, 2025
Change
00%
Bid9.85
Ask10.95
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
70
70
Last Price-
Change
-
Bid11.75
Ask11.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid12.75
Ask12.95
volume0
Intrest0