Bulletin
Investor Alert

London Markets Open in:

Altria Group Inc.

NYS: MO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:44 p.m.

MO
/zigman2/quotes/208895754/composite

$

39.06

Change

+0.01 +0.03%

Volume

Volume 2.34m

Quotes are delayed by 20 min

/zigman2/quotes/208895754/composite

Previous close

$ 38.81

$ 39.05

Change

+0.24 +0.62%

Day low

Day high

$38.20

$39.23

Open

52 week low

52 week high

$30.95

$52.46

Open

OPTION CHAIN FOR ALTRIA GROUP INC.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 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 17.40 20.60 20.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 12.30 15.75 25.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 8.30 11.70 29.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 7.35 10.35 30.00 quote 0.02 0.00 40.00 0.00 0.01 499.00
quote 0.00 0.00 0.00 6.25 9.70 31.00 quote 0.03 0.00 2.00 0.00 0.37 17.00
quote 7.36 0.00 0.00 5.95 7.60 20.00 32.00 quote 0.03 0.00 0.00 0.00 0.37 42.00
quote 0.00 0.00 0.00 5.70 6.90 32.50 quote 0.03 0.00 2.00 0.00 0.25 197.00
quote 0.00 0.00 0.00 5.10 6.45 33.00 quote 0.07 0.00 0.00 0.00 0.08 110.00
quote 0.00 0.00 0.00 4.70 6.55 33.50 quote 0.10 0.00 0.00 0.00 0.21 12.00
quote 0.00 0.00 0.00 3.90 5.55 34.00 quote 0.04 0.00 0.00 0.00 0.07 45.00
quote 0.00 0.00 0.00 3.30 5.10 34.50 quote 0.03 0.00 10.00 0.00 0.08 16.00
quote 3.40 0.00 5.00 3.50 4.25 14.00 35.00 quote 0.06 0.00 20.00 0.00 0.11 797.00
quote 2.50 0.00 0.00 2.73 4.10 9.00 35.50 quote 0.07 0.00 16.00 0.00 0.37 77.00
quote 3.00 0.00 0.00 2.50 3.25 23.00 36.00 quote 0.08 0.00 63.00 0.03 0.08 160.00
quote 2.11 0.00 2.00 2.57 3.10 41.00 36.50 quote 0.12 0.00 103.00 0.04 0.14 217.00
quote 1.55 0.00 54.00 1.55 2.37 105.00 37.00 quote 0.15 0.00 25.00 0.06 0.15 433.00
quote 1.39 0.00 7.00 1.50 1.93 222.00 37.50 quote 0.20 0.00 69.00 0.00 0.22 514.00
quote 1.28 0.00 48.00 1.14 1.50 151.00 38.00 quote 0.39 0.00 302.00 0.19 0.45 326.00
quote 0.73 0.00 255.00 0.86 1.03 721.00 38.50 quote 0.51 0.00 89.00 0.33 0.53 638.00
quote 0.71 0.00 285.00 0.46 0.72 631.00 39.00 quote 0.57 0.00 39.00 0.51 0.71 762.00
39.05 Current price as of 5/29/2020 04:00:02 PM
quote 0.43 0.00 205.00 0.29 0.42 394.00 39.50 quote 0.84 0.00 21.00 0.77 1.05 9.00
quote 0.27 0.00 1,066 0.12 0.32 452.00 40.00 quote 1.65 0.00 4.00 0.83 1.44 27.00
quote 0.13 0.00 71.00 0.12 0.17 113.00 40.50 quote 1.74 0.00 0.00 1.20 2.19 2.00
quote 0.10 0.00 0.00 0.04 0.13 32.00 41.00 quote 2.12 0.00 0.00 1.83 2.66 2.00
quote 0.05 0.00 0.00 0.02 0.43 459.00 41.50 quote 3.00 0.00 0.00 2.30 3.00 5.00
quote 0.04 0.00 0.00 0.00 0.17 102.00 42.00 quote 0.00 0.00 0.00 2.75 3.90
quote 0.27 0.00 0.00 0.00 0.23 26.00 42.50 quote 0.00 0.00 0.00 3.25 4.00
quote 0.66 0.00 0.00 0.00 1.44 1.00 43.00 quote 2.41 0.00 0.00 2.87 4.85
quote 0.06 0.00 0.00 0.00 0.19 1.00 43.50 quote 0.00 0.00 0.00 4.05 4.80
quote 0.39 0.00 0.00 0.00 0.22 13.00 44.00 quote 0.00 0.00 0.00 4.40 5.30
quote 0.46 0.00 0.00 0.00 0.55 13.00 45.00 quote 0.00 0.00 0.00 5.40 7.30
quote 0.25 0.00 0.00 0.00 0.63 12.00 46.00 quote 5.15 0.00 0.00 6.15 8.40
quote 0.00 0.00 0.00 0.00 0.50 47.00 quote 9.05 0.00 0.00 6.30 9.80
quote 0.00 0.00 0.00 0.00 0.01 48.00 quote 0.00 0.00 0.00 7.45 10.65
quote 0.00 0.00 0.00 0.00 0.38 50.00 quote 11.40 0.00 0.00 9.20 12.75
CALLS PUTS
Expires June 12, 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 16.90 20.80 20.00 quote 0.07 0.00 0.00 0.00 0.89
quote 12.52 0.00 0.00 11.90 15.65 10.00 25.00 quote 0.09 0.00 0.00 0.00 0.79 10.00
quote 0.00 0.00 0.00 7.90 11.80 29.00 quote 0.00 0.00 0.00 0.00 0.44
quote 0.00 0.00 0.00 6.90 10.75 30.00 quote 0.10 0.00 0.00 0.00 0.44 51.00
quote 0.00 0.00 0.00 5.60 9.80 31.00 quote 0.09 0.00 0.00 0.00 0.44 101.00
quote 0.00 0.00 0.00 5.40 8.95 31.50 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 4.90 8.35 32.00 quote 0.24 0.00 0.00 0.00 0.19 244.00
quote 3.80 0.00 0.00 4.50 7.90 1.00 32.50 quote 0.07 0.00 0.00 0.00 0.09 166.00
quote 0.00 0.00 0.00 4.00 7.50 33.00 quote 0.10 0.00 0.00 0.04 0.08 43.00
quote 3.50 0.00 0.00 4.45 6.50 4.00 34.00 quote 0.10 0.00 52.00 0.01 0.09 79.00
quote 4.00 0.00 21.00 2.85 4.30 23.00 35.00 quote 0.22 0.00 3.00 0.10 0.18 156.00
quote 2.41 0.00 0.00 2.34 4.55 1.00 35.50 quote 0.20 0.00 39.00 0.00 0.34 191.00
quote 3.10 0.00 0.00 1.17 4.40 18.00 36.00 quote 0.46 0.00 11.00 0.05 0.32 85.00
quote 2.00 0.00 4.00 0.64 3.05 153.00 36.50 quote 0.35 0.00 29.00 0.05 0.51 56.00
quote 1.95 0.00 0.00 0.48 2.66 110.00 37.00 quote 0.42 0.00 59.00 0.18 0.60 279.00
quote 1.40 0.00 5.00 1.20 2.72 58.00 37.50 quote 0.72 0.00 12.00 0.31 0.80 118.00
quote 1.51 0.00 67.00 0.98 1.73 91.00 38.00 quote 0.98 0.00 14.00 0.48 1.01 29.00
quote 0.92 0.00 4.00 0.78 1.39 78.00 38.50 quote 1.38 0.00 11.00 0.72 1.23 9.00
quote 0.81 0.00 44.00 0.45 1.05 70.00 39.00 quote 1.35 0.00 123.00 1.00 1.42 37.00
39.05 Current price as of 5/29/2020 04:00:02 PM
quote 0.50 0.00 22.00 0.33 0.89 79.00 39.50 quote 2.10 0.00 12.00 1.31 1.77 17.00
quote 0.42 0.00 328.00 0.05 0.67 1,827 40.00 quote 2.55 0.00 5.00 1.02 2.77 27.00
quote 0.25 0.00 189.00 0.04 0.53 31.00 40.50 quote 4.16 0.00 0.00 1.04 3.00 2.00
quote 0.15 0.00 47.00 0.05 0.44 16.00 41.00 quote 3.00 0.00 0.00 1.62 3.80 16.00
quote 0.09 0.00 4.00 0.01 0.54 5.00 41.50 quote 0.00 0.00 0.00 1.88 4.80
quote 0.13 0.00 0.00 0.05 0.11 10.00 42.00 quote 7.09 0.00 0.00 2.30 5.60 1.00
quote 0.08 0.00 0.00 0.00 0.11 1,073 42.50 quote 0.00 0.00 0.00 2.50 6.00
quote 0.07 0.00 0.00 0.00 0.58 43.00 quote 0.00 0.00 0.00 3.65 6.30
quote 0.08 0.00 0.00 0.00 0.14 1.00 43.50 quote 7.69 0.00 0.00 3.85 7.15 1.00
quote 0.29 0.00 0.00 0.00 0.15 22.00 44.00 quote 0.00 0.00 0.00 3.85 6.95
quote 0.00 0.00 0.00 0.00 1.27 44.50 quote 0.00 0.00 0.00 4.50 7.85
quote 0.15 0.00 0.00 0.00 0.08 4.00 45.00 quote 6.35 0.00 0.00 4.50 7.20 1.00
quote 0.00 0.00 0.00 0.00 0.14 45.50 quote 0.00 0.00 0.00 5.40 9.10
quote 0.15 0.00 0.00 0.00 0.35 3.00 46.00 quote 0.00 0.00 0.00 5.45 9.65
quote 0.00 0.00 0.00 0.00 2.03 47.00 quote 10.90 0.00 0.00 6.00 10.25 10.00
quote 0.00 0.00 0.00 0.00 0.85 48.00 quote 10.05 0.00 0.00 7.50 11.45 7.00
quote 0.00 0.00 0.00 0.00 0.38 50.00 quote 14.65 0.00 0.00 9.25 13.70 1.00
CALLS PUTS
Expires June 19, 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 20.85 21.80 17.50 quote 0.05 0.00 0.00 0.00 0.13 44.00
quote 17.15 0.00 0.00 18.35 19.55 21.00 20.00 quote 0.12 0.00 0.00 0.00 0.05 29.00
quote 0.00 0.00 0.00 15.85 16.95 22.50 quote 0.13 0.00 0.00 0.00 0.07 226.00
quote 11.80 0.00 0.00 13.35 14.50 18.00 25.00 quote 0.03 0.00 2.00 0.00 0.09 807.00
quote 13.70 0.00 0.00 10.85 12.10 1.00 27.50 quote 0.05 0.00 0.00 0.00 0.23 1,026
quote 0.00 0.00 0.00 9.40 10.65 29.00 quote 0.00 0.00 0.00 0.00 0.25
quote 9.15 0.00 0.00 8.40 9.40 60.00 30.00 quote 0.07 0.00 36.00 0.04 0.13 2,859
quote 0.00 0.00 0.00 7.80 9.10 30.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 7.25 8.55 31.00 quote 0.21 0.00 0.00 0.00 0.27 1.00
quote 0.00 0.00 0.00 6.80 8.20 31.50 quote 0.19 0.00 0.00 0.00 0.12 204.00
quote 5.38 0.00 0.00 6.35 7.75 10.00 32.00 quote 0.12 0.00 5.00 0.01 0.35 10.00
quote 5.25 0.00 0.00 5.85 6.95 89.00 32.50 quote 0.11 0.00 19.00 0.10 0.24 10,149
quote 5.73 0.00 9.00 5.50 6.35 16.00 33.00 quote 0.14 0.00 0.00 0.05 0.22 41.00
quote 0.00 0.00 0.00 4.85 5.90 33.50 quote 0.18 0.00 0.00 0.06 0.18 15.00
quote 5.30 0.00 0.00 4.30 5.60 1.00 34.00 quote 0.18 0.00 4.00 0.02 0.33 537.00
quote 0.00 0.00 0.00 3.90 4.85 34.50 quote 0.22 0.00 0.00 0.15 0.28 23.00
quote 4.00 0.00 23.00 3.85 4.30 1,217 35.00 quote 0.27 0.00 66.00 0.20 0.30 10,134
quote 0.00 0.00 0.00 2.85 3.85 35.50 quote 0.37 0.00 6.00 0.14 0.47 153.00
quote 2.85 0.00 6.00 2.42 3.35 122.00 36.00 quote 0.40 0.00 27.00 0.22 0.49 248.00
quote 2.42 0.00 1.00 2.47 3.00 2.00 36.50 quote 0.70 0.00 2.00 0.32 0.64 180.00
quote 2.51 0.00 0.00 1.51 2.66 27.00 37.00 quote 0.70 0.00 27.00 0.53 0.68 182.00
quote 1.58 0.00 21.00 1.55 2.17 4,169 37.50 quote 1.05 0.00 12.00 0.63 0.83 5,601
quote 1.20 0.00 21.00 1.31 1.69 650.00 38.00 quote 1.15 0.00 3.00 0.84 1.14 101.00
quote 1.29 0.00 38.00 0.92 1.43 874.00 38.50 quote 1.24 0.00 604.00 1.07 1.27 373.00
quote 0.90 0.00 71.00 0.76 1.01 2,247 39.00 quote 1.90 0.00 1.00 1.22 1.57 23.00
39.05 Current price as of 5/29/2020 04:00:02 PM
quote 0.60 0.00 15.00 0.56 0.85 154.00 39.50 quote 1.93 0.00 0.00 0.91 2.47 6.00
quote 0.52 0.00 308.00 0.41 0.62 10,639 40.00 quote 1.89 0.00 4.00 1.90 2.51 6,385
quote 0.23 0.00 25.00 0.09 0.46 220.00 40.50 quote 0.00 0.00 0.00 1.78 3.40
quote 0.19 0.00 3.00 0.17 0.33 145.00 41.00 quote 2.99 0.00 0.00 2.70 3.60 20.00
quote 0.12 0.00 10.00 0.08 0.24 60.00 41.50 quote 0.00 0.00 0.00 2.60 4.15
quote 0.10 0.00 16.00 0.08 0.14 228.00 42.00 quote 4.00 0.00 0.00 2.89 4.40 3.00
quote 0.07 0.00 37.00 0.05 0.11 4,980 42.50 quote 4.99 0.00 1.00 4.20 4.85 7,001
quote 0.05 0.00 42.00 0.01 0.08 107.00 43.00 quote 0.00 0.00 0.00 4.20 5.20
quote 0.00 0.00 0.00 0.00 0.00 43.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.02 0.15 44.00 quote 0.00 0.00 0.00 5.20 6.15
quote 0.04 0.00 20.00 0.01 0.06 15,282 45.00 quote 7.55 0.00 5.00 6.05 6.95 10,421
quote 0.00 0.00 0.00 0.00 0.26 46.00 quote 0.00 0.00 0.00 7.05 8.05
quote 0.00 0.00 0.00 0.00 0.00 47.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.02 0.00 265.00 0.01 0.08 8,384 47.50 quote 9.46 0.00 51.00 8.55 9.45 3,944
quote 0.01 0.00 79.00 0.00 0.03 5,592 50.00 quote 11.93 0.00 7.00 11.05 12.00 4,075
quote 0.01 0.00 0.00 0.00 0.24 2,715 52.50 quote 17.08 0.00 0.00 13.55 14.60 569.00
quote 0.03 0.00 0.00 0.00 0.03 4,031 55.00 quote 16.95 0.00 0.00 16.05 17.10 905.00
quote 0.01 0.00 4.00 0.00 0.02 1,301 57.50 quote 21.00 0.00 0.00 18.50 19.50 295.00
quote 0.02 0.00 0.00 0.00 0.02 1,216 60.00 quote 22.25 0.00 10.00 21.05 21.95 288.00
quote 0.04 0.00 0.00 0.00 0.11 145.00 62.50 quote 25.67 0.00 0.00 23.50 24.60 157.00
quote 0.05 0.00 0.00 0.00 0.04 421.00 65.00 quote 29.65 0.00 0.00 26.05 27.10 244.00
quote 0.03 0.00 0.00 0.00 0.01 333.00 70.00 quote 31.05 0.00 0.00 31.05 32.05 415.00
quote 0.03 0.00 0.00 0.00 0.11 291.00 75.00 quote 37.35 0.00 0.00 36.05 37.00 455.00
quote 0.01 0.00 0.00 0.00 0.11 76.00 80.00 quote 43.15 0.00 0.00 41.05 42.05 234.00
quote 0.03 0.00 0.00 0.00 0.01 94.00 85.00 quote 48.35 0.00 0.00 46.05 47.35 81.00
CALLS PUTS
Expires June 26, 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 16.90 20.90 20.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 11.90 15.75 25.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 7.80 11.75 29.00 quote 0.00 0.00 0.00 0.00 0.40
quote 7.60 0.00 0.00 6.90 10.50 5.00 30.00 quote 0.60 0.00 0.00 0.00 0.42 2.00
quote 0.00 0.00 0.00 6.40 9.35 30.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 5.90 8.65 31.00 quote 0.65 0.00 0.00 0.00 0.82 2.00
quote 0.00 0.00 0.00 5.50 9.25 31.50 quote 0.13 0.00 0.00 0.00 0.44 9.00
quote 0.00 0.00 0.00 5.20 7.55 32.00 quote 0.70 0.00 0.00 0.02 0.82 13.00
quote 0.00 0.00 0.00 4.55 8.05 32.50 quote 0.21 0.00 1.00 0.00 0.21 34.00
quote 4.55 0.00 0.00 4.10 7.30 2.00 33.00 quote 0.46 0.00 0.00 0.00 0.90 16.00
quote 4.25 0.00 0.00 3.60 7.35 5.00 33.50 quote 0.90 0.00 0.00 0.00 0.57 5.00
quote 0.00 0.00 0.00 3.05 6.00 34.00 quote 0.33 0.00 10.00 0.01 0.64 14.00
quote 0.00 0.00 0.00 2.57 6.15 34.50 quote 0.84 0.00 0.00 0.03 0.77 55.00
quote 3.25 0.00 0.00 2.84 4.70 20.00 35.00 quote 0.39 0.00 0.00 0.06 0.47 78.00
quote 2.64 0.00 0.00 1.66 4.20 6.00 35.50 quote 0.57 0.00 0.00 0.02 1.43 11.00
quote 3.75 0.00 0.00 1.20 3.45 28.00 36.00 quote 0.60 0.00 0.00 0.18 0.81 90.00
quote 1.71 0.00 0.00 0.78 4.20 17.00 36.50 quote 0.80 0.00 0.00 0.36 0.96 3.00
quote 2.31 0.00 0.00 1.25 2.90 61.00 37.00 quote 1.01 0.00 1.00 0.73 1.05 153.00
quote 1.78 0.00 1.00 0.98 2.22 24.00 37.50 quote 1.04 0.00 0.00 0.87 1.29 116.00
quote 1.64 0.00 30.00 0.63 1.92 100.00 38.00 quote 1.50 0.00 7.00 1.06 1.44 69.00
quote 1.50 0.00 0.00 0.79 1.62 15.00 38.50 quote 1.85 0.00 10.00 0.81 1.68 4.00
quote 1.00 0.00 11.00 0.99 1.30 60.00 39.00 quote 1.71 0.00 0.00 1.09 1.93 4.00
39.05 Current price as of 5/29/2020 04:00:02 PM
quote 0.91 0.00 0.00 0.74 1.11 8.00 39.50 quote 2.20 0.00 0.00 0.89 2.26 1.00
quote 0.58 0.00 14.00 0.54 0.75 1,758 40.00 quote 2.28 0.00 23.00 1.71 2.57 3.00
quote 0.54 0.00 0.00 0.38 0.61 38.00 40.50 quote 0.00 0.00 0.00 0.70 3.95
quote 0.38 0.00 0.00 0.04 0.42 188.00 41.00 quote 0.00 0.00 0.00 1.14 4.50
quote 0.35 0.00 0.00 0.09 0.77 13.00 41.50 quote 0.00 0.00 0.00 1.66 5.15
quote 0.17 0.00 0.00 0.00 1.00 18.00 42.00 quote 6.25 0.00 0.00 2.13 4.90 1.00
quote 0.14 0.00 0.00 0.00 0.39 2.00 43.00 quote 7.09 0.00 0.00 3.05 5.25 1.00
quote 0.00 0.00 0.00 0.00 1.02 44.00 quote 0.00 0.00 0.00 4.00 7.80
quote 0.00 0.00 0.00 0.00 0.34 45.00 quote 0.00 0.00 0.00 4.95 8.00
quote 0.00 0.00 0.00 0.00 0.00 46.00 quote 0.00 0.00 0.00 0.00 0.00

July, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.