$67.21
0.791.19%
À la fermeture: -
$67.19
-0.02-0.03%
Après les heures de négociation: Aug 29, 7:06 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid32.1
Ask34
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid26.25
Ask29
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid22.1
Ask24
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid21.1
Ask23
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask22
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask21
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid18.1
Ask20
volume0
Intrest0
Strike
49
49
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price16.58Aug 26, 2025
Change
-0%
Bid17.15
Ask17.45
volume0
Intrest4
Strike
50
50
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price14.92Aug 11, 2025
Change
-0%
Bid16.1
Ask17.4
volume0
Intrest19
Strike
51
51
Last Price0.26Jul 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid13.65
Ask17
volume0
Intrest0
Strike
52
52
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price6Jul 10, 2025
Change
-0%
Bid14.15
Ask14.8
volume0
Intrest1
Strike
53
53
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Last Price13.22Aug 29, 2025
Change
4.755.16%
Bid13.15
Ask13.25
volume1
Intrest1
Strike
54
54
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Last Price12.1Aug 25, 2025
Change
-0%
Bid11.25
Ask12.65
volume0
Intrest1
Strike
55
55
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest83
Last Price10.29Aug 26, 2025
Change
-0%
Bid11.15
Ask11.3
volume0
Intrest1
Strike
56
56
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest107
Last Price9.34Aug 26, 2025
Change
-0%
Bid8.2
Ask10.4
volume0
Intrest10
Strike
57
57
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Last Price8.6Aug 26, 2025
Change
-0%
Bid9.15
Ask9.25
volume0
Intrest76
Strike
58
58
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest96
Last Price7.75Aug 29, 2025
Change
0.45.44%
Bid8.15
Ask8.25
volume2
Intrest61
Strike
59
59
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest102
Last Price7.17Aug 29, 2025
Change
1.4224.7%
Bid7.15
Ask7.25
volume67
Intrest270
Strike
60
60
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest325
Last Price6.14Aug 29, 2025
Change
0.7213.28%
Bid6.15
Ask6.25
volume38
Intrest206
Strike
61
61
Last Price0.01Aug 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest168
Last Price5.07Aug 29, 2025
Change
0.613.42%
Bid5.15
Ask5.25
volume74
Intrest834
Strike
62
62
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest169
Last Price3.93Aug 29, 2025
Change
0.5315.59%
Bid4.15
Ask4.25
volume50
Intrest447
Strike
63
63
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest267
Last Price3.07Aug 29, 2025
Change
0.7834.06%
Bid3.15
Ask3.25
volume246
Intrest438
Strike
64
64
Last Price0.01Aug 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest413
Last Price2.22Aug 29, 2025
Change
0.8562.04%
Bid2.16
Ask2.25
volume71
Intrest609
Strike
65
65
Last Price0.01Aug 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume231
Intrest1549
Last Price1.02Aug 29, 2025
Change
0.4992.45%
Bid1.16
Ask1.25
volume702
Intrest1187
Strike
66
66
Last Price0.01Aug 29, 2025
Change
0.190.91%
Bid-
Ask0.21
volume255
Intrest2677
Last Price0.26Aug 29, 2025
Change
0.19271.43%
Bid0.15
Ask0.49
volume2644
Intrest1202
Strike
67
67
Last Price0.02Aug 29, 2025
Change
0.696.77%
Bid-
Ask0.03
volume216
Intrest1148
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume325
Intrest2755
Strike
68
68
Last Price0.83Aug 29, 2025
Change
0.7346.79%
Bid0.76
Ask1.07
volume97
Intrest65
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume17
Intrest692
Strike
69
69
Last Price2.62Aug 27, 2025
Change
-0%
Bid1.75
Ask2.82
volume0
Intrest0
Last Price0.01Aug 29, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest1986
Strike
70
70
Last Price2.39Aug 22, 2025
Change
-0%
Bid2.55
Ask2.98
volume0
Intrest1
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest250
Strike
71
71
Last Price-
Change
-
Bid3.7
Ask5.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid4.7
Ask6.95
volume0
Intrest0
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
73
73
Last Price-
Change
-
Bid5.65
Ask7.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid6.65
Ask8.95
volume0
Intrest0
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid7.7
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid8.7
Ask10.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid9.7
Ask11.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid10.7
Ask12.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid11.7
Ask13.9
volume0
Intrest0