Bulletin
Investor Alert

Altria Group Inc.

NYS: MO

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Altria Group Inc.

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:50 p.m.

MO
/zigman2/quotes/208895754/composite

$

43.70

Change

-0.04 -0.09%

Volume

Volume 55,255

Quotes are delayed by 20 min

/zigman2/quotes/208895754/composite

Previous close

$ 44.08

$ 43.74

Change

-0.34 -0.77%

Day low

Day high

$43.27

$43.84

Open

52 week low

52 week high

$39.60

$52.59

Open

OPTION CHAIN FOR ALTRIA GROUP INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 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 18.65 18.80 25.00 quote 0.00 0.00 0.00 0.00 0.45
quote 13.60 -0.60 1.00 13.45 13.90 3.00 30.00 quote 0.00 0.00 0.00 0.00 0.46
quote 9.20 0.00 3.00 8.65 8.85 3.00 35.00 quote 0.00 0.00 0.00 0.00 0.03
quote 3.65 -0.77 4.00 3.70 3.90 26.00 40.00 quote 0.06 0.03 28.00 0.04 0.06 130.00
quote 3.25 0.00 1.00 2.71 2.91 1.00 41.00 quote 0.10 0.06 26.00 0.07 0.09 137.00
quote 0.00 0.00 0.00 1.76 1.94 42.00 quote 0.16 0.09 91.00 0.12 0.15 94.00
quote 1.30 -1.26 1.00 1.39 1.48 1.00 42.50 quote 0.22 0.13 44.00 0.18 0.21 399.00
quote 1.05 -0.43 55.00 1.01 1.08 36.00 43.00 quote 0.34 0.19 152.00 0.28 0.31 987.00
43.74 Current price as of 11/26/2021 01:10:00 PM
quote 0.43 -0.16 479.00 0.40 0.45 930.00 44.00 quote 0.66 0.19 650.00 0.65 0.71 1,282
quote 0.12 -0.08 294.00 0.11 0.14 2,632 45.00 quote 1.38 0.34 109.00 1.31 1.45 497.00
quote 0.04 0.00 53.00 0.03 0.04 1,065 46.00 quote 2.36 0.43 19.00 2.21 2.40 59.00
quote 0.02 0.00 5.00 0.01 0.02 415.00 47.00 quote 3.55 0.80 1.00 3.20 3.35 278.00
quote 0.01 0.00 10.00 0.00 0.02 74.00 47.50 quote 4.02 0.00 20.00 3.60 3.85 20.00
quote 0.01 -0.01 43.00 0.00 0.02 163.00 48.00 quote 4.00 -0.03 2.00 4.10 4.40 106.00
quote 0.04 0.00 0.00 0.00 0.06 131.00 49.00 quote 4.65 0.35 1.00 5.15 5.40 22.00
quote 0.02 -0.01 1.00 0.00 0.03 491.00 50.00 quote 5.80 0.70 8.00 6.10 6.45 81.00
quote 0.03 0.00 0.00 0.00 0.08 111.00 51.00 quote 0.00 0.00 0.00 7.15 7.40
quote 0.05 0.00 0.00 0.00 0.08 12.00 52.00 quote 0.00 0.00 0.00 8.20 8.35
quote 0.03 0.00 0.00 0.00 0.04 1.00 53.00 quote 0.00 0.00 0.00 9.15 9.35
quote 0.00 0.00 0.00 0.00 0.06 54.00 quote 0.00 0.00 0.00 10.15 10.45
quote 0.04 0.00 0.00 0.00 0.21 8.00 55.00 quote 0.00 0.00 0.00 11.05 11.40
quote 0.00 0.00 0.00 0.00 0.45 60.00 quote 0.00 0.00 0.00 16.15 16.40
quote 0.00 0.00 0.00 0.00 0.36 65.00 quote 0.00 0.00 0.00 21.05 21.35
CALLS PUTS
Expires December 10, 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 18.45 19.20 25.00 quote 0.00 0.00 0.00 0.00 0.53
quote 0.00 0.00 0.00 13.55 13.85 30.00 quote 0.00 0.00 0.00 0.00 0.53
quote 0.00 0.00 0.00 8.55 9.05 35.00 quote 0.00 0.00 0.00 0.00 0.15
quote 3.55 -0.48 2.00 3.50 4.00 3.00 40.00 quote 0.12 0.06 19.00 0.10 0.13 87.00
quote 0.00 0.00 0.00 2.78 3.00 41.00 quote 0.18 0.09 52.00 0.16 0.21 24.00
quote 2.35 0.55 1.00 1.94 2.11 2.00 42.00 quote 0.31 0.12 11.00 0.26 0.34 181.00
quote 0.00 0.00 0.00 1.58 1.93 42.50 quote 0.40 0.18 20.00 0.36 0.42 10.00
quote 1.07 -0.73 6.00 1.21 1.33 2.00 43.00 quote 0.53 0.22 32.00 0.49 0.55 621.00
43.74 Current price as of 11/26/2021 01:10:00 PM
quote 0.70 -0.11 57.00 0.61 0.84 278.00 44.00 quote 1.06 0.40 31.00 0.87 1.01 976.00
quote 0.28 -0.10 3,886 0.29 0.30 842.00 45.00 quote 1.57 0.41 25.00 1.48 1.65 377.00
quote 0.11 -0.03 35.00 0.10 0.13 1,218 46.00 quote 2.50 0.50 2.00 2.27 2.58 90.00
quote 0.06 -0.01 102.00 0.05 0.06 1,099 47.00 quote 2.75 0.07 3.00 2.83 3.40 76.00
quote 0.00 0.00 0.00 0.02 0.05 17.00 47.50 quote 4.18 0.00 10.00 3.70 3.90
quote 0.03 -0.01 1.00 0.02 0.03 395.00 48.00 quote 4.51 0.69 4.00 4.20 4.70 27.00
quote 0.04 0.00 0.00 0.00 0.10 484.00 49.00 quote 3.70 0.00 0.00 5.10 5.35 2.00
quote 0.01 -0.01 4.00 0.00 0.01 19.00 50.00 quote 5.75 -0.13 1.00 6.10 6.55 24.00
quote 0.04 0.00 0.00 0.00 0.10 80.00 51.00 quote 6.90 0.00 0.00 7.20 7.40 1.00
quote 0.03 0.00 0.00 0.00 0.10 160.00 52.00 quote 0.00 0.00 0.00 8.15 9.10
quote 0.05 0.00 0.00 0.00 0.17 400.00 53.00 quote 0.00 0.00 0.00 9.15 9.45
quote 0.02 0.00 0.00 0.00 0.03 160.00 55.00 quote 0.00 0.00 0.00 11.10 11.50
quote 0.00 0.00 0.00 0.00 0.53 60.00 quote 0.00 0.00 0.00 16.15 16.45
quote 0.00 0.00 0.00 0.00 0.51 65.00 quote 0.00 0.00 0.00 21.10 21.55
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.20 -0.90 1.00 20.55 21.35 5.00 22.50 quote 0.04 0.00 0.00 0.00 0.15 1.00
quote 20.10 0.00 0.00 18.55 18.85 24.00 25.00 quote 0.01 0.00 0.00 0.00 0.03 271.00
quote 17.70 0.00 0.00 16.05 16.30 5.00 27.50 quote 0.01 0.00 1.00 0.00 0.04 160.00
quote 14.50 0.00 0.00 13.70 13.85 230.00 30.00 quote 0.02 0.01 1.00 0.00 0.16 281.00
quote 10.95 -4.75 1.00 11.20 11.35 51.00 32.50 quote 0.03 -0.02 4.00 0.01 0.05 100.00
quote 8.60 -0.95 2.00 8.50 8.90 39.00 35.00 quote 0.05 0.01 20.00 0.04 0.11 1,130
quote 6.30 0.00 11.00 6.25 6.45 15.00 37.50 quote 0.08 0.01 100.00 0.02 0.10 836.00
quote 3.70 -0.73 8.00 3.85 4.00 427.00 40.00 quote 0.19 0.09 30.00 0.17 0.19 1,788
quote 3.40 0.05 1.00 2.82 3.35 2.00 41.00 quote 0.30 0.14 16.00 0.26 0.28 62.00
quote 2.17 -0.42 43.00 2.12 2.23 118.00 42.00 quote 0.45 0.18 60.00 0.40 0.44 67.00
quote 1.78 -0.41 2.00 1.74 1.80 329.00 42.50 quote 0.57 0.23 78.00 0.51 0.56 5,565
quote 1.31 -0.28 58.00 1.39 1.48 20.00 43.00 quote 0.69 0.26 178.00 0.65 0.71 180.00
43.74 Current price as of 11/26/2021 01:10:00 PM
quote 0.81 -0.15 228.00 0.81 0.87 552.00 44.00 quote 1.12 0.29 167.00 1.07 1.13 324.00
quote 0.43 -0.05 208.00 0.43 0.48 3,353 45.00 quote 1.71 0.32 72.00 1.69 1.78 6,271
quote 0.25 0.02 155.00 0.20 0.24 1,598 46.00 quote 2.70 0.74 3.00 2.30 2.52 10.00
quote 0.11 0.00 320.00 0.09 0.12 463.00 47.00 quote 0.00 0.00 0.00 2.96 3.45
quote 0.09 0.01 36.00 0.07 0.09 12,321 47.50 quote 4.03 0.63 3.00 3.75 3.90 10,824
quote 0.06 -0.01 17.00 0.05 0.07 250.00 48.00 quote 0.00 0.00 0.00 3.85 4.40
quote 0.04 0.00 1.00 0.03 0.05 181.00 49.00 quote 0.00 0.00 0.00 5.25 5.55 2.00
quote 0.04 0.00 69.00 0.03 0.04 15,153 50.00 quote 6.50 0.38 1.00 6.20 6.50 2,871
quote 0.02 -0.01 1.00 0.02 0.06 39.00 51.00 quote 0.00 0.00 0.00 7.20 7.35
quote 0.00 0.00 0.00 0.02 0.07 38.00 52.00 quote 0.00 0.00 0.00 8.20 8.35
quote 0.03 0.00 49.00 0.02 0.03 5,029 52.50 quote 8.80 1.45 1.00 8.70 8.85 1,196
quote 0.03 0.01 1.00 0.00 0.08 4.00 53.00 quote 0.00 0.00 0.00 9.15 9.40
quote 0.03 0.01 4.00 0.00 0.04 2,481 55.00 quote 10.45 0.55 8.00 11.10 11.40 227.00
quote 0.01 -0.02 22.00 0.00 0.03 1,007 57.50 quote 9.55 0.00 0.00 13.65 13.85 8.00
quote 0.02 0.00 0.00 0.00 0.06 4,476 60.00 quote 12.15 0.00 0.00 15.65 16.35 49.00
quote 0.01 0.00 0.00 0.00 0.02 325.00 65.00 quote 0.00 0.00 0.00 21.15 21.35
quote 0.03 0.00 0.00 0.00 0.15 296.00 70.00 quote 22.95 0.00 0.00 25.45 27.25
quote 0.03 0.00 0.00 0.00 0.15 492.00 75.00 quote 0.00 0.00 0.00 30.40 32.25
CALLS PUTS
Expires December 23, 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 6.65 10.55 35.00 quote 0.00 0.00 0.00 0.00 0.97
quote 3.65 -0.45 3.00 3.00 5.15 17.00 40.00 quote 0.36 0.18 26.00 0.16 0.52 96.00
quote 4.35 0.00 0.00 2.45 3.80 1.00 41.00 quote 0.52 0.22 23.00 0.42 0.62 20.00
quote 2.46 0.00 1.00 1.91 2.97 1.00 42.00 quote 0.84 0.34 14.00 0.70 0.96 92.00
quote 2.69 0.00 0.00 1.20 1.64 1.00 43.00 quote 1.20 0.36 88.00 1.04 1.24 172.00
43.74 Current price as of 11/26/2021 01:10:00 PM
quote 0.90 -0.60 52.00 0.63 1.03 91.00 44.00 quote 1.82 0.53 64.00 1.60 1.90 415.00
quote 0.42 -0.13 7.00 0.29 0.59 560.00 45.00 quote 2.50 0.62 25.00 2.05 3.05 149.00
quote 0.30 0.04 2.00 0.23 0.30 397.00 46.00 quote 3.23 0.99 15.00 2.65 3.95 53.00
quote 0.17 0.02 5.00 0.13 0.21 355.00 47.00 quote 3.95 0.48 2.00 2.32 4.45 46.00
quote 0.10 -0.02 6.00 0.05 0.20 149.00 48.00 quote 4.64 -0.46 11.00 3.25 7.30 19.00
quote 0.08 -0.01 30.00 0.05 0.16 128.00 49.00 quote 6.55 1.26 20.00 3.90 8.25 27.00
quote 0.06 0.01 3.00 0.04 0.10 104.00 50.00 quote 6.39 0.00 0.00 5.30 9.25 2.00
quote 0.07 0.04 100.00 0.02 0.18 48.00 51.00 quote 0.00 0.00 0.00 6.10 10.50
quote 0.05 0.00 150.00 0.01 0.20 280.00 52.00 quote 0.00 0.00 0.00 7.25 11.15
quote 0.06 0.03 200.00 0.01 0.06 80.00 53.00 quote 0.00 0.00 0.00 8.00 12.50
quote 0.03 0.00 260.00 0.01 0.05 110.00 55.00 quote 0.00 0.00 0.00 10.30 14.30
CALLS PUTS
Expires December 31, 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 7.95 9.20 35.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 3.65 4.25 40.00 quote 0.46 0.22 9.00 0.35 0.47 229.00
quote 0.00 0.00 0.00 2.84 3.70 41.00 quote 0.67 0.31 3.00 0.53 0.69 110.00
quote 2.94 0.14 1.00 2.12 2.29 2.00 42.00 quote 0.92 0.31 371.00 0.85 0.98 377.00
quote 1.45 0.13 1.00 1.44 1.59 8.00 43.00 quote 1.36 0.38 10.00 1.17 1.37 125.00
43.74 Current price as of 11/26/2021 01:10:00 PM
quote 1.00 -0.15 5.00 0.87 1.00 192.00 44.00 quote 1.84 0.34 22.00 1.75 1.99 79.00
quote 0.56 0.01 38.00 0.50 0.65 1,156 45.00 quote 2.03 -0.30 4.00 2.12 3.05 87.00
quote 0.37 0.00 10.00 0.26 0.36 3,270 46.00 quote 2.90 -0.23 50.00 2.42 3.60 62.00
quote 0.18 0.00 31.00 0.15 0.21 3,277 47.00 quote 4.22 0.60 1.00 2.99 4.55 54.00
quote 0.10 -0.02 23.00 0.05 0.15 77.00 48.00 quote 5.42 0.67 2.00 4.40 5.65 6.00
quote 0.08 0.01 534.00 0.00 0.14 440.00 49.00 quote 5.95 0.00 0.00 4.30 7.00 1.00
quote 0.05 -0.04 1.00 0.00 0.58 25.00 50.00 quote 7.09 0.00 0.00 6.60 8.70 4.00
quote 0.05 -0.03 120.00 0.01 0.16 121.00 51.00 quote 0.00 0.00 0.00 7.90 10.25
quote 0.01 -0.04 1.00 0.00 1.15 61.00 52.00 quote 0.00 0.00 0.00 8.85 11.30
quote 0.04 0.00 80.00 0.00 0.55 60.00 53.00 quote 0.00 0.00 0.00 9.80 11.55
quote 0.05 -0.01 12.00 0.00 0.48 12.00 55.00 quote 0.00 0.00 0.00 11.80 13.25

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Show All | Hide All
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.