$53.29
-0.33-0.62%
À la fermeture: -
$53.31
0.020.04%
Après les heures de négociation: Feb 14, 7:52 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 Price23.72Feb 11, 2025
Change
00%
Bid21.5
Ask25.5
volume0
Intrest36
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price20.28Feb 04, 2025
Change
00%
Bid19
Ask23
volume0
Intrest13
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price18.55Feb 11, 2025
Change
00%
Bid16.8
Ask20.25
volume0
Intrest41
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price16.02Feb 14, 2025
Change
0.211.29%
Bid14.15
Ask17.65
volume6
Intrest22
Strike
37.5
37.5
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest4
Last Price13.54Feb 14, 2025
Change
0.141.04%
Bid12.3
Ask15.15
volume142
Intrest8
Strike
40
40
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest71
Last Price12.2Feb 06, 2025
Change
00%
Bid10.8
Ask12.45
volume0
Intrest26
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.65Feb 13, 2025
Change
00%
Bid11.25
Ask11.85
volume0
Intrest20
Strike
42
42
Last Price0.04Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price9.72Feb 04, 2025
Change
00%
Bid9.55
Ask11
volume0
Intrest19
Strike
42.5
42.5
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest13
Last Price9.82Feb 04, 2025
Change
00%
Bid9.4
Ask10.45
volume0
Intrest30
Strike
43
43
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price8.65Feb 13, 2025
Change
00%
Bid8.3
Ask9.65
volume0
Intrest18
Strike
44
44
Last Price0.08Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price8.1Feb 07, 2025
Change
00%
Bid8.25
Ask8.55
volume0
Intrest29
Strike
45
45
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest546
Last Price7Feb 06, 2025
Change
00%
Bid7.25
Ask7.45
volume0
Intrest18
Strike
46
46
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price6.4Feb 13, 2025
Change
00%
Bid5.8
Ask7
volume0
Intrest20
Strike
46.5
46.5
Last Price0.02Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Last Price4.61Jan 30, 2025
Change
00%
Bid6.25
Ask6.55
volume0
Intrest18
Strike
47
47
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1056
Last Price5.93Feb 13, 2025
Change
00%
Bid5.75
Ask6.05
volume0
Intrest14
Strike
47.5
47.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.02
volume35
Intrest768
Last Price4.75Feb 04, 2025
Change
00%
Bid5.25
Ask5.55
volume0
Intrest25
Strike
48
48
Last Price0.01Feb 14, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume2
Intrest86
Last Price5.25Feb 12, 2025
Change
00%
Bid4.8
Ask5
volume0
Intrest5
Strike
48.5
48.5
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest121
Last Price3.93Feb 06, 2025
Change
00%
Bid4.25
Ask4.6
volume0
Intrest64
Strike
49
49
Last Price0.01Feb 14, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume11
Intrest257
Last Price4Feb 14, 2025
Change
0.6218.34%
Bid2.99
Ask5.8
volume1
Intrest95
Strike
49.5
49.5
Last Price0.01Feb 13, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest50
Last Price3.52Feb 14, 2025
Change
0.175.07%
Bid3.2
Ask3.55
volume2
Intrest818
Strike
50
50
Last Price0.03Feb 14, 2025
Change
00%
Bid0.02
Ask0.03
volume45
Intrest1704
Last Price2.89Feb 14, 2025
Change
0.5724.57%
Bid2.32
Ask2.74
volume25
Intrest224
Strike
51
51
Last Price0.04Feb 14, 2025
Change
0.0120%
Bid0.04
Ask0.14
volume93
Intrest571
Last Price1.64Feb 14, 2025
Change
0.168.89%
Bid1.28
Ask1.63
volume17
Intrest1507
Strike
52
52
Last Price0.08Feb 14, 2025
Change
0.0220%
Bid0.08
Ask0.1
volume107
Intrest4062
Last Price1.03Feb 14, 2025
Change
0.2821.37%
Bid0.92
Ask1.22
volume30
Intrest2821
Strike
52.5
52.5
Last Price0.15Feb 14, 2025
Change
0.0316.67%
Bid0.15
Ask0.21
volume209
Intrest1861
Last Price0.7Feb 14, 2025
Change
0.2425.53%
Bid0.51
Ask0.71
volume324
Intrest992
Strike
53
53
Last Price0.31Feb 14, 2025
Change
0.013.33%
Bid0.18
Ask0.44
volume290
Intrest434
Last Price0.21Feb 14, 2025
Change
0.2251.16%
Bid0.15
Ask0.22
volume680
Intrest5586
Strike
54
54
Last Price0.8Feb 14, 2025
Change
0.1625%
Bid0.8
Ask2.37
volume249
Intrest201
Last Price0.05Feb 14, 2025
Change
0.0550%
Bid0.03
Ask0.05
volume462
Intrest3503
Strike
55
55
Last Price1.56Feb 14, 2025
Change
0.1910.86%
Bid1.2
Ask2.69
volume34
Intrest158
Last Price0.02Feb 14, 2025
Change
0.0250%
Bid-
Ask0.01
volume20
Intrest353
Strike
56
56
Last Price2.38Feb 13, 2025
Change
00%
Bid2.52
Ask2.92
volume0
Intrest8
Last Price0.03Feb 14, 2025
Change
0.02200%
Bid-
Ask0.02
volume100
Intrest203
Strike
57
57
Last Price3.1Feb 11, 2025
Change
00%
Bid3.6
Ask5.6
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
0.2291.67%
Bid-
Ask0.01
volume10
Intrest2912
Strike
57.5
57.5
Last Price3.95Feb 13, 2025
Change
00%
Bid4.1
Ask5.65
volume0
Intrest0
Last Price0.04Feb 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Strike
58
58
Last Price4.55Feb 13, 2025
Change
00%
Bid4.6
Ask4.8
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
59
59
Last Price5.5Feb 13, 2025
Change
00%
Bid5.6
Ask5.75
volume0
Intrest10
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest380
Strike
60
60
Last Price6.59Feb 14, 2025
Change
0.46.46%
Bid6.6
Ask8.95
volume34
Intrest0
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest419
Strike
61
61
Last Price7.27Feb 10, 2025
Change
00%
Bid7.6
Ask7.8
volume0
Intrest7
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
62
62
Last Price9.5Feb 03, 2025
Change
00%
Bid8.6
Ask9.2
volume0
Intrest1
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest21
Strike
62.5
62.5
Last Price8.8Feb 11, 2025
Change
00%
Bid9.1
Ask9.8
volume0
Intrest1
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
63
63
Last Price9.11Feb 10, 2025
Change
00%
Bid9.6
Ask10.65
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
64
64
Last Price10.4Feb 11, 2025
Change
00%
Bid10.6
Ask10.8
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest12
Strike
65
65
Last Price11.46Feb 13, 2025
Change
00%
Bid11.6
Ask12.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
70
70
Last Price16.55Feb 13, 2025
Change
00%
Bid16.6
Ask17.4
volume0
Intrest9
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
75
75
Last Price21.2Feb 11, 2025
Change
00%
Bid21.6
Ask22
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
80
80
Last Price26.65Feb 11, 2025
Change
00%
Bid25.65
Ask26.8
volume0
Intrest1