Investor Alert

New York Markets Open in:

Altria Group Inc.

NYS: MO

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Sep 28, 2021, 5:21 a.m.

MO
/zigman2/quotes/208895754/composite

$

48.54

Change

-0.20 -0.41%

Volume

Volume 2,150

Quotes are delayed by 20 min

/zigman2/quotes/208895754/composite

Previous close

$ 48.74

$ 48.74

Change

+0.28 +0.58%

Day low

Day high

$48.30

$49.01

Open

52 week low

52 week high

$35.83

$52.59

Open

OPTION CHAIN FOR ALTRIA GROUP INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 1, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.98 0.00 1.00 13.65 13.90 35.00 quote 0.02 -0.01 51.00 0.00 0.01 91.00
quote 9.20 0.00 0.00 8.65 8.85 2.00 40.00 quote 0.01 -0.02 85.00 0.00 0.01 279.00
quote 0.00 0.00 0.00 7.65 7.85 41.00 quote 0.01 -0.01 1.00 0.00 0.02 103.00
quote 0.00 0.00 0.00 6.50 6.90 42.00 quote 0.02 -0.02 119.00 0.00 0.02 181.00
quote 0.00 0.00 0.00 5.65 5.85 43.00 quote 0.01 -0.02 2,604 0.00 0.03 140.00
quote 0.00 0.00 0.00 4.65 4.85 44.00 quote 0.02 -0.01 205.00 0.00 0.07 75.00
quote 3.40 0.00 0.00 3.65 3.85 1.00 45.00 quote 0.02 -0.02 33.00 0.02 0.03 333.00
quote 2.36 0.00 0.00 2.64 2.84 45.00 46.00 quote 0.04 -0.02 23.00 0.03 0.04 5,982
quote 1.92 -0.15 1.00 1.69 1.88 69.00 47.00 quote 0.06 -0.03 67.00 0.05 0.06 472.00
quote 1.04 0.31 65.00 0.80 0.92 483.00 48.00 quote 0.13 -0.12 339.00 0.13 0.15 916.00
48.74 Current price as of 9/27/2021 04:02:41 PM
quote 0.26 0.02 2,308 0.22 0.26 1,565 49.00 quote 0.48 -0.27 86.00 0.47 0.54 627.00
quote 0.05 -0.01 1,020 0.04 0.05 2,310 50.00 quote 1.28 -0.14 11.00 1.24 1.43 473.00
quote 0.02 0.00 389.00 0.01 0.02 2,287 51.00 quote 2.30 0.16 7.00 2.20 2.35 37.00
quote 0.01 -0.01 4.00 0.00 0.01 1,487 52.00 quote 2.59 0.00 0.00 3.20 3.40 13.00
quote 0.02 0.00 0.00 0.00 0.03 192.00 53.00 quote 3.36 0.00 0.00 4.20 4.35 1.00
quote 0.03 0.00 0.00 0.00 0.01 55.00 54.00 quote 5.45 0.00 0.00 5.20 5.35 1.00
quote 0.01 0.00 24.00 0.00 0.01 545.00 55.00 quote 6.21 0.00 3.00 6.20 6.35 3.00
quote 0.04 0.00 0.00 0.00 0.05 29.00 60.00 quote 0.00 0.00 0.00 10.90 11.35
quote 0.00 0.00 0.00 0.00 0.03 65.00 quote 0.00 0.00 0.00 16.15 16.45
quote 0.00 0.00 0.00 0.00 0.01 70.00 quote 0.00 0.00 0.00 21.15 21.40
quote 0.01 0.00 0.00 0.00 0.01 5.00 75.00 quote 0.00 0.00 0.00 25.95 26.40
CALLS PUTS
Expires October 8, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.09 0.00 0.00 13.60 13.80 12.00 35.00 quote 0.04 0.00 0.00 0.00 0.04 50.00
quote 0.00 0.00 0.00 8.65 8.85 40.00 quote 0.04 0.00 0.00 0.00 0.03 101.00
quote 0.00 0.00 0.00 7.65 7.85 41.00 quote 0.06 0.00 0.00 0.01 0.06 3.00
quote 0.00 0.00 0.00 6.65 6.85 42.00 quote 0.09 0.00 0.00 0.02 0.06 20.00
quote 0.00 0.00 0.00 5.65 5.90 43.00 quote 0.03 -0.03 7.00 0.03 0.04 151.00
quote 0.00 0.00 0.00 4.70 4.90 44.00 quote 0.09 0.00 0.00 0.04 0.05 36.00
quote 0.00 0.00 0.00 3.75 3.90 45.00 quote 0.05 -0.04 5.00 0.05 0.07 152.00
quote 2.87 0.00 0.00 2.72 2.93 3.00 46.00 quote 0.07 -0.04 24.00 0.08 0.09 651.00
quote 0.00 0.00 0.00 1.82 1.96 47.00 quote 0.14 -0.07 11.00 0.14 0.16 959.00
quote 1.18 0.25 5.00 0.99 1.11 194.00 48.00 quote 0.26 -0.16 62.00 0.30 0.33 738.00
48.74 Current price as of 9/27/2021 04:02:41 PM
quote 0.48 0.04 242.00 0.42 0.49 589.00 49.00 quote 0.63 -0.16 10.00 0.68 0.76 434.00
quote 0.16 -0.02 412.00 0.14 0.16 984.00 50.00 quote 1.19 -0.24 5.00 1.35 1.48 174.00
quote 0.05 -0.01 168.00 0.05 0.06 1,580 51.00 quote 2.28 0.00 0.00 2.23 2.41 60.00
quote 0.02 -0.03 33.00 0.02 0.03 360.00 52.00 quote 3.05 0.00 0.00 3.20 3.40 3.00
quote 0.01 -0.01 24.00 0.00 0.02 201.00 53.00 quote 0.00 0.00 0.00 4.15 4.40
quote 0.03 0.00 0.00 0.00 0.04 58.00 54.00 quote 5.43 1.28 1.00 5.05 5.40 2.00
quote 0.02 0.00 20.00 0.00 0.03 103.00 55.00 quote 0.00 0.00 0.00 6.15 6.40
quote 0.00 0.00 0.00 0.00 0.31 60.00 quote 0.00 0.00 0.00 10.95 11.45
quote 0.00 0.00 0.00 0.00 0.18 65.00 quote 0.00 0.00 0.00 15.95 16.40
quote 0.00 0.00 0.00 0.00 0.33 70.00 quote 0.00 0.00 0.00 21.15 21.40
quote 0.00 0.00 0.00 0.00 0.04 75.00 quote 0.00 0.00 0.00 25.90 26.40
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.35 0.00 0.00 23.65 24.05 8.00 25.00 quote 0.03 0.00 0.00 0.00 0.01 35.00
quote 21.20 0.00 0.00 21.15 21.80 17.00 27.50 quote 0.03 0.00 0.00 0.00 0.16 5.00
quote 18.60 0.00 0.00 18.65 19.00 39.00 30.00 quote 0.03 0.00 0.00 0.00 0.08 335.00
quote 16.05 0.00 0.00 16.15 16.40 54.00 32.50 quote 0.06 0.00 0.00 0.00 0.19 216.00
quote 13.35 0.05 1.00 13.70 13.90 25.00 35.00 quote 0.04 -0.02 4.00 0.00 0.09 83.00
quote 11.63 0.00 0.00 11.20 11.35 19.00 37.50 quote 0.02 -0.05 2.00 0.03 0.05 249.00
quote 8.90 0.00 0.00 8.70 9.05 3.00 40.00 quote 0.04 -0.04 36.00 0.04 0.05 1,160
quote 0.00 0.00 0.00 7.70 8.00 41.00 quote 0.05 -0.06 16.00 0.04 0.06 16.00
quote 0.00 0.00 0.00 6.70 6.95 42.00 quote 0.06 -0.07 1.00 0.05 0.08 7.00
quote 7.59 0.00 0.00 6.20 6.70 5.00 42.50 quote 0.07 -0.02 25.00 0.05 0.07 315.00
quote 0.00 0.00 0.00 5.70 6.00 43.00 quote 0.07 -0.08 25.00 0.06 0.07 57.00
quote 4.85 0.00 0.00 4.70 5.00 7.00 44.00 quote 0.09 -0.01 4.00 0.07 0.09 154.00
quote 3.35 0.00 0.00 3.75 3.95 158.00 45.00 quote 0.10 -0.02 10.00 0.10 0.11 2,809
quote 3.05 0.00 0.00 2.83 3.05 12.00 46.00 quote 0.15 -0.05 22.00 0.15 0.17 143.00
quote 1.95 0.29 2.00 1.99 2.04 3.00 47.00 quote 0.25 -0.08 29.00 0.26 0.28 310.00
quote 1.79 0.23 4.00 1.56 1.63 275.00 47.50 quote 0.37 -0.08 91.00 0.35 0.38 2,702
quote 1.20 0.02 3.00 1.21 1.26 467.00 48.00 quote 0.43 -0.20 57.00 0.46 0.51 812.00
48.74 Current price as of 9/27/2021 04:02:41 PM
quote 0.66 0.05 140.00 0.62 0.67 1,251 49.00 quote 0.81 -0.30 55.00 0.86 0.92 697.00
quote 0.30 0.01 614.00 0.28 0.30 9,448 50.00 quote 1.52 -0.08 36.00 1.52 1.61 1,561
quote 0.12 -0.01 257.00 0.11 0.13 585.00 51.00 quote 2.46 0.00 0.00 2.31 2.44 2.00
quote 0.06 -0.02 4.00 0.05 0.06 405.00 52.00 quote 0.00 0.00 0.00 3.20 3.50
quote 0.04 -0.01 59.00 0.04 0.05 2,247 52.50 quote 3.61 0.00 0.00 3.70 3.95 168.00
quote 0.03 -0.01 2.00 0.03 0.04 39.00 53.00 quote 0.00 0.00 0.00 4.20 4.40
quote 0.02 0.00 0.00 0.00 0.06 22.00 54.00 quote 0.00 0.00 0.00 5.20 5.55
quote 0.03 0.00 32.00 0.00 0.05 2,289 55.00 quote 6.02 -0.93 5.00 6.20 6.35 1,227
quote 0.01 0.00 0.00 0.00 0.07 3,090 57.50 quote 9.07 1.50 2.00 8.65 8.90 2,522
quote 0.02 0.00 0.00 0.00 0.03 96.00 60.00 quote 11.30 0.00 0.00 11.20 11.55 26.00
quote 0.00 0.00 0.00 0.00 2.10 65.00 quote 16.60 0.00 0.00 16.15 16.40 1.00
quote 0.00 0.00 0.00 0.00 0.75 70.00 quote 0.00 0.00 0.00 21.20 21.40
quote 0.00 0.00 0.00 0.00 0.08 75.00 quote 0.00 0.00 0.00 26.10 26.50
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.65 14.10 35.00 quote 0.00 0.00 0.00 0.00 0.09
quote 8.21 0.00 0.00 8.70 9.05 5.00 40.00 quote 0.15 0.00 0.00 0.04 0.14 17.00
quote 0.00 0.00 0.00 7.70 8.15 41.00 quote 0.00 0.00 0.00 0.07 0.09
quote 0.00 0.00 0.00 6.70 7.10 42.00 quote 0.16 0.00 0.00 0.08 0.10 10.00
quote 0.00 0.00 0.00 5.75 6.05 43.00 quote 0.22 0.00 0.00 0.10 0.12 16.00
quote 0.00 0.00 0.00 4.65 5.35 44.00 quote 0.13 -0.18 60.00 0.12 0.14 6.00
quote 4.28 0.00 0.00 3.85 4.40 1.00 45.00 quote 0.16 -0.03 1.00 0.16 0.18 320.00
quote 2.80 0.00 0.00 2.89 3.10 4.00 46.00 quote 0.23 -0.05 4.00 0.23 0.26 1,937
quote 2.06 0.00 0.00 2.05 2.22 27.00 47.00 quote 0.36 -0.08 3.00 0.36 0.40 135.00
quote 1.68 0.00 0.00 1.34 1.57 23.00 48.00 quote 0.73 0.07 47.00 0.62 0.66 478.00
48.74 Current price as of 9/27/2021 04:02:41 PM
quote 0.88 0.12 14.00 0.77 0.86 422.00 49.00 quote 0.98 -0.11 7.00 1.00 1.12 338.00
quote 0.43 0.01 96.00 0.40 0.45 519.00 50.00 quote 1.59 -0.02 2.00 1.61 1.80 233.00
quote 0.24 0.03 107.00 0.19 0.21 1,906 51.00 quote 2.42 -0.20 1.00 2.41 2.55 9.00
quote 0.12 0.00 20.00 0.09 0.12 559.00 52.00 quote 2.75 0.00 0.00 3.25 3.60 1.00
quote 0.07 -0.01 5.00 0.05 0.07 337.00 53.00 quote 0.00 0.00 0.00 4.25 4.65
quote 0.04 0.00 160.00 0.02 0.05 81.00 54.00 quote 5.85 0.00 0.00 5.20 5.40 1.00
quote 0.04 0.00 0.00 0.00 0.12 41.00 55.00 quote 7.30 0.00 0.00 6.20 6.45 1.00
quote 0.01 -0.09 1.00 0.00 0.11 21.00 60.00 quote 0.00 0.00 0.00 11.15 11.50
quote 0.00 0.00 0.00 0.00 0.34 65.00 quote 0.00 0.00 0.00 16.05 16.60
quote 0.00 0.00 0.00 0.00 0.19 70.00 quote 0.00 0.00 0.00 20.95 21.60
quote 0.00 0.00 0.00 0.00 0.19 75.00 quote 0.00 0.00 0.00 26.20 26.55
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.65 14.20 35.00 quote 0.06 0.00 0.00 0.01 0.28 50.00
quote 0.00 0.00 0.00 8.50 9.15 40.00 quote 0.00 0.00 0.00 0.03 0.16 100.00
quote 0.00 0.00 0.00 4.85 5.35 44.00 quote 0.22 -0.01 36.00 0.18 0.21 3.00
quote 3.65 0.00 0.00 3.95 4.60 10.00 45.00 quote 0.27 0.00 5.00 0.23 0.32 52.00
quote 3.60 0.00 0.00 3.10 3.30 1.00 46.00 quote 0.37 -0.07 19.00 0.37 0.44 257.00
quote 2.41 0.09 16.00 2.27 2.48 11.00 47.00 quote 0.58 -0.08 18.00 0.55 0.68 387.00
quote 1.73 -0.02 1.00 1.55 1.80 29.00 48.00 quote 0.84 -0.11 55.00 0.86 0.91 255.00
48.74 Current price as of 9/27/2021 04:02:41 PM
quote 1.18 0.14 29.00 1.03 1.12 171.00 49.00 quote 1.22 -0.13 17.00 1.26 1.35 68.00
quote 0.68 0.04 90.00 0.50 0.69 733.00 50.00 quote 1.87 0.01 28.00 1.84 2.03 52.00
quote 0.40 0.02 257.00 0.36 0.42 276.00 51.00 quote 2.55 0.00 0.00 2.53 2.88 3.00
quote 0.25 0.03 50.00 0.21 0.25 65.00 52.00 quote 0.00 0.00 0.00 3.35 4.05
quote 0.14 0.01 24.00 0.12 0.15 77.00 53.00 quote 0.00 0.00 0.00 4.30 4.75
quote 0.10 0.00 0.00 0.06 0.10 1.00 54.00 quote 0.00 0.00 0.00 5.20 5.70
quote 0.28 0.00 0.00 0.00 0.20 2.00 55.00 quote 5.45 0.00 0.00 6.00 6.60 1.00

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.