Bulletin
Investor Alert

New York Markets After Hours

Altria Group Inc.

NYS: MO

GO
/marketstate/country/us

After Hours

 --Real time quotes

Aug 13, 2020, 4:32 p.m.

MO
/zigman2/quotes/208895754/composite

$

42.57

Change

0.00 0.00%

Volume

Volume 505,475

Real time quotes

/zigman2/quotes/208895754/composite

Today's close

$ 42.96

$ 42.57

Change

-0.39 -0.91%

Day low

Day high

$42.48

$43.07

Open

52 week low

52 week high

$30.95

$52.45

Open

OPTION CHAIN FOR ALTRIA GROUP INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.95 18.95 25.00 quote 0.00 0.00 0.00 0.00 0.18
quote 11.76 0.00 0.00 11.05 13.90 30.00 quote 0.05 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 8.00 10.90 33.00 quote 0.03 0.00 0.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 8.30 9.75 34.00 quote 0.12 0.00 0.00 0.00 0.31 1.00
quote 0.00 0.00 0.00 6.60 9.35 34.50 quote 0.12 0.00 0.00 0.00 0.36 20.00
quote 6.55 0.00 0.00 7.35 8.70 10.00 35.00 quote 0.02 0.00 9.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 6.85 7.40 35.50 quote 0.55 0.00 0.00 0.00 0.34 1.00
quote 0.00 0.00 0.00 6.10 7.10 36.00 quote 0.05 0.00 0.00 0.00 0.34 3.00
quote 0.00 0.00 0.00 5.95 6.30 36.50 quote 0.11 -0.53 4.00 0.00 0.34 4.00
quote 0.00 0.00 0.00 5.45 5.70 37.00 quote 0.01 0.00 1.00 0.00 0.18 42.00
quote 0.00 0.00 0.00 4.90 5.50 37.50 quote 0.02 0.00 1.00 0.00 0.18 40.00
quote 4.75 1.45 38.00 4.20 4.90 38.00 38.00 quote 0.01 -0.02 1.00 0.00 0.05 140.00
quote 1.98 0.00 0.00 3.90 4.55 1.00 38.50 quote 0.05 0.04 5.00 0.00 0.06 70.00
quote 5.05 1.99 1.00 3.35 3.85 4.00 39.00 quote 0.02 0.01 28.00 0.00 0.03 796.00
quote 3.19 -0.31 30.00 3.00 3.25 62.00 39.50 quote 0.02 0.01 5.00 0.01 0.17 455.00
quote 2.63 -1.02 544.00 2.54 2.79 592.00 40.00 quote 0.03 -0.02 1.00 0.01 0.06 595.00
quote 2.51 -0.76 1.00 2.04 2.42 1,091 40.50 quote 0.03 0.00 10.00 0.01 0.12 189.00
quote 1.66 -0.42 76.00 1.51 1.66 585.00 41.00 quote 0.03 -0.01 34.00 0.01 0.09 778.00
quote 1.12 -0.50 40.00 0.97 1.35 548.00 41.50 quote 0.02 -0.02 44.00 0.02 0.04 708.00
quote 0.63 -0.48 63.00 0.57 0.84 1,098 42.00 quote 0.06 0.00 37.00 0.05 0.08 1,073
quote 0.27 -0.37 145.00 0.16 0.35 873.00 42.50 quote 0.20 0.05 169.00 0.17 0.27 385.00
42.57 Current price as of 8/13/2020 04:03:00 PM
quote 0.10 -0.21 239.00 0.02 0.10 989.00 43.00 quote 0.46 0.12 63.00 0.48 0.60 440.00
quote 0.04 -0.11 242.00 0.02 0.03 645.00 43.50 quote 0.98 0.44 26.00 0.92 1.36 308.00
quote 0.01 -0.04 65.00 0.01 0.03 638.00 44.00 quote 1.40 0.60 11.00 1.39 1.88 56.00
quote 0.01 -0.01 65.00 0.00 0.01 918.00 44.50 quote 0.77 0.00 1.00 1.73 2.21 1.00
quote 0.01 -0.03 134.00 0.00 0.18 319.00 45.00 quote 1.14 -0.84 20.00 2.35 2.88 10.00
quote 0.01 0.00 5.00 0.00 0.01 67.00 46.00 quote 2.18 0.00 4.00 2.97 3.80 4.00
quote 0.05 0.00 0.00 0.00 0.11 66.00 47.00 quote 5.33 0.00 1.00 4.20 4.60 28.00
quote 0.09 0.00 0.00 0.00 0.18 22.00 48.00 quote 5.20 0.00 0.00 5.00 5.80 30.00
quote 0.10 0.00 0.00 0.00 0.01 150.00 50.00 quote 6.13 -0.04 1.00 7.15 7.75 1.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.65 0.00 0.00 22.20 23.30 15.00 20.00 quote 0.03 0.00 0.00 0.00 0.07 2.00
quote 17.65 0.00 0.00 19.85 20.70 22.00 22.50 quote 0.09 0.00 0.00 0.00 0.06 56.00
quote 14.80 0.00 0.00 17.30 18.25 39.00 25.00 quote 0.01 0.00 0.00 0.00 0.05 28.00
quote 13.50 0.00 0.00 14.75 15.65 16.00 27.50 quote 0.02 -0.01 1.00 0.00 0.07 16.00
quote 0.00 0.00 0.00 12.45 13.20 30.00 quote 0.02 -0.06 1.00 0.00 0.07 51.00
quote 8.40 0.00 0.00 9.90 10.75 2.00 32.50 quote 0.01 0.00 1.00 0.00 0.09 215.00
quote 0.00 0.00 0.00 9.45 10.30 33.00 quote 0.08 0.00 0.00 0.00 0.07 81.00
quote 0.00 0.00 0.00 8.45 9.20 34.00 quote 0.04 0.00 0.00 0.00 0.06 9.00
quote 7.70 0.70 10.00 7.30 7.90 35.00 35.00 quote 0.02 -0.01 20.00 0.00 0.06 3,262
quote 5.60 0.00 0.00 6.05 7.05 1.00 36.00 quote 0.02 -0.03 15.00 0.01 0.05 73.00
quote 0.00 0.00 0.00 6.00 6.25 36.50 quote 0.04 -0.05 2.00 0.00 0.04 4.00
quote 6.05 0.00 0.00 5.50 5.70 10.00 37.00 quote 0.04 -0.07 1.00 0.00 0.08 74.00
quote 6.22 0.61 10.00 4.85 5.20 39.00 37.50 quote 0.02 -0.02 2.00 0.02 0.04 924.00
quote 5.85 1.04 3.00 4.50 4.75 42.00 38.00 quote 0.04 0.00 1.00 0.02 0.07 177.00
quote 3.50 0.00 5.00 4.00 4.50 5.00 38.50 quote 0.04 0.00 2.00 0.00 0.15 110.00
quote 3.65 0.00 0.00 3.50 3.75 1.00 39.00 quote 0.05 0.01 3.00 0.00 0.23 563.00
quote 2.87 0.03 1.00 2.91 3.30 1.00 39.50 quote 0.05 -0.01 2.00 0.05 0.08 344.00
quote 2.68 -0.41 10.00 2.57 2.75 1,345 40.00 quote 0.08 0.01 28.00 0.07 0.08 3,787
quote 2.59 -0.09 1.00 2.16 2.38 79.00 40.50 quote 0.12 0.04 8.00 0.11 0.15 345.00
quote 1.71 -0.48 68.00 1.72 1.79 1,155 41.00 quote 0.15 0.03 9.00 0.16 0.22 1,013
quote 1.45 -0.47 14.00 1.27 1.43 436.00 41.50 quote 0.27 0.05 54.00 0.24 0.30 1,022
quote 0.98 -0.32 30.00 0.95 1.04 1,906 42.00 quote 0.40 0.08 148.00 0.39 0.45 721.00
quote 0.64 -0.30 71.00 0.65 0.75 4,206 42.50 quote 0.61 0.16 133.00 0.58 0.63 891.00
42.57 Current price as of 8/13/2020 04:03:00 PM
quote 0.40 -0.26 267.00 0.40 0.45 1,889 43.00 quote 0.87 0.20 72.00 0.82 0.88 594.00
quote 0.25 -0.20 116.00 0.23 0.27 5,763 43.50 quote 1.19 0.34 23.00 1.16 1.22 345.00
quote 0.12 -0.15 402.00 0.11 0.18 1,026 44.00 quote 1.27 0.06 2.00 1.37 1.96 62.00
quote 0.08 -0.07 265.00 0.07 0.09 391.00 44.50 quote 1.60 0.56 5.00 1.92 2.47 2.00
quote 0.05 -0.05 272.00 0.04 0.10 4,613 45.00 quote 1.75 0.12 1.00 2.23 2.88 65.00
quote 0.04 -0.01 1.00 0.01 0.05 165.00 45.50 quote 0.00 0.00 0.00 2.88 3.25
quote 0.02 -0.07 11.00 0.00 0.05 318.00 46.00 quote 2.26 -0.96 4.00 3.20 3.70 6.00
quote 0.02 -0.01 2.00 0.00 0.04 136.00 47.00 quote 3.55 0.00 1.00 4.35 4.75 1.00
quote 0.01 -0.01 5.00 0.01 0.04 1,096 47.50 quote 3.70 -2.12 4.00 4.60 5.40 23.00
quote 0.01 0.00 0.00 0.00 0.10 140.00 48.00 quote 0.00 0.00 0.00 5.25 5.70
quote 0.01 0.00 90.00 0.00 0.01 822.00 50.00 quote 0.00 0.00 0.00 7.30 7.65
quote 0.02 0.00 0.00 0.00 0.01 59.00 55.00 quote 15.35 0.00 0.00 12.25 13.10 414.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.40 14.85 30.00 quote 0.00 0.00 0.00 0.00 0.59
quote 0.00 0.00 0.00 7.65 11.35 33.00 quote 0.24 0.00 0.00 0.00 1.12 8.00
quote 0.00 0.00 0.00 6.55 9.00 34.00 quote 0.00 0.00 0.00 0.00 0.48
quote 0.00 0.00 0.00 6.45 8.25 34.50 quote 0.00 0.00 0.00 0.00 1.13
quote 6.67 0.00 0.00 6.40 8.10 8.00 35.00 quote 0.10 0.00 0.00 0.00 0.32 18.00
quote 0.00 0.00 0.00 5.20 7.35 35.50 quote 0.00 0.00 0.00 0.00 1.14
quote 0.00 0.00 0.00 5.35 7.35 36.00 quote 0.32 0.00 0.00 0.00 0.24 17.00
quote 0.00 0.00 0.00 5.15 6.70 36.50 quote 0.05 0.00 5.00 0.00 0.73 22.00
quote 5.00 0.00 0.00 4.30 6.30 1.00 37.00 quote 0.27 0.00 0.00 0.00 0.34 24.00
quote 4.94 0.00 0.00 4.35 5.70 40.00 37.50 quote 0.07 -0.08 50.00 0.00 0.31 1,071
quote 3.65 0.00 0.00 4.35 5.20 1.00 38.00 quote 0.07 0.01 1.00 0.04 0.13 1,233
quote 3.03 0.00 0.00 3.50 4.30 1.00 38.50 quote 0.12 -0.07 17.00 0.06 0.15 40.00
quote 4.17 1.63 2.00 2.89 3.80 35.00 39.00 quote 0.10 0.00 4.00 0.08 0.14 178.00
quote 2.40 0.00 0.00 2.73 3.50 41.00 39.50 quote 0.12 -0.03 11.00 0.12 0.16 125.00
quote 2.88 -0.89 506.00 2.71 3.10 61.00 40.00 quote 0.14 0.00 5.00 0.17 0.20 131.00
quote 2.73 0.00 0.00 1.66 2.71 40.00 40.50 quote 0.16 -0.11 10.00 0.15 0.29 101.00
quote 1.90 -0.71 62.00 1.88 2.04 212.00 41.00 quote 0.33 0.07 8.00 0.32 0.38 116.00
quote 2.52 0.54 1.00 1.48 1.60 96.00 41.50 quote 0.41 0.03 13.00 0.43 0.49 175.00
quote 1.17 -0.36 2.00 0.97 1.32 247.00 42.00 quote 0.60 0.10 29.00 0.32 0.68 256.00
quote 0.90 -0.30 53.00 0.67 0.94 1,972 42.50 quote 0.77 0.21 14.00 0.70 0.84 54.00
42.57 Current price as of 8/13/2020 04:03:00 PM
quote 0.63 -0.24 120.00 0.60 0.72 440.00 43.00 quote 0.92 0.06 10.00 1.03 1.15 80.00
quote 0.46 -0.39 208.00 0.26 0.60 455.00 43.50 quote 0.83 -1.44 36.00 1.27 1.43 40.00
quote 0.27 -0.17 9.00 0.02 0.33 310.00 44.00 quote 1.47 0.10 5.00 1.53 2.16 14.00
quote 0.22 -0.09 2.00 0.00 0.21 145.00 44.50 quote 3.68 0.00 0.00 1.72 2.15 3.00
quote 0.09 -0.10 11.00 0.02 0.13 381.00 45.00 quote 1.49 -0.89 20.00 2.04 2.59 21.00
quote 0.07 -0.09 15.00 0.00 0.07 29.00 45.50 quote 4.60 0.00 0.00 2.39 3.40 2.00
quote 0.09 -0.09 11.00 0.02 0.04 29.00 46.00 quote 3.00 0.95 3.00 3.35 3.95 3.00
quote 0.07 -0.02 25.00 0.00 0.09 33.00 47.00 quote 6.30 0.00 0.00 3.25 6.00 2.00
quote 0.03 -0.08 1.00 0.00 0.26 12.00 48.00 quote 0.00 0.00 0.00 3.90 5.70
quote 0.02 0.00 0.00 0.00 0.24 7.00 50.00 quote 0.00 0.00 0.00 6.95 7.80

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.