Bulletin
Investor Alert

Altria Group Inc.

NYS: MO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 27, 2023, 7:59 p.m.

MO
/zigman2/quotes/208895754/composite

$

44.20

Change

+0.06 +0.14%

Volume

Volume 1.33m

Quotes are delayed by 20 min

/zigman2/quotes/208895754/composite

Previous close

$ 44.29

$ 44.14

Change

-0.15 -0.34%

Day low

Day high

$44.05

$44.55

Open

52 week low

52 week high

$40.35

$57.05

Open

OPTION CHAIN FOR ALTRIA GROUP INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 18.90 19.20 25.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 13.80 14.30 30.00 quote 0.01 0.00 0.00 0.00 0.01 45.00
quote 0.00 0.00 0.00 9.90 10.45 34.00 quote 0.00 0.00 0.00 0.00 0.01
quote 10.50 0.00 0.00 8.85 9.25 1.00 35.00 quote 0.02 0.00 0.00 0.00 0.01 4.00
quote 0.00 0.00 0.00 7.80 8.35 36.00 quote 0.04 0.00 0.00 0.00 0.01 10.00
quote 0.00 0.00 0.00 6.90 7.25 37.00 quote 0.01 0.00 0.00 0.00 0.01 123.00
quote 6.85 0.00 0.00 5.90 6.40 64.00 38.00 quote 0.01 0.00 0.00 0.00 0.01 30.00
quote 0.00 0.00 0.00 4.95 5.35 39.00 quote 0.02 0.00 0.00 0.00 0.03 67.00
quote 5.40 0.00 0.00 4.40 4.85 2.00 39.50 quote 0.02 0.00 1.00 0.02 0.03 12.00
quote 4.63 0.00 0.00 3.95 4.40 10.00 40.00 quote 0.03 0.00 67.00 0.02 0.04 28.00
quote 4.35 0.00 0.00 3.45 3.75 22.00 40.50 quote 0.04 0.00 125.00 0.03 0.06 6.00
quote 0.00 0.00 0.00 2.99 3.35 41.00 quote 0.05 0.00 43.00 0.04 0.05 164.00
quote 2.79 0.00 0.00 2.54 2.83 2.00 41.50 quote 0.06 -0.01 5.00 0.06 0.08 41.00
quote 2.32 0.00 16.00 2.11 2.30 42.00 quote 0.09 -0.02 103.00 0.06 0.11 175.00
quote 1.75 0.00 0.00 1.69 1.85 1.00 42.50 quote 0.15 -0.02 120.00 0.12 0.16 613.00
quote 1.40 -0.67 2.00 1.29 1.43 26.00 43.00 quote 0.23 -0.03 240.00 0.21 0.24 563.00
quote 1.02 -0.25 4.00 0.95 1.03 8.00 43.50 quote 0.36 -0.03 278.00 0.32 0.37 359.00
quote 0.69 -0.10 399.00 0.68 0.73 74.00 44.00 quote 0.54 -0.02 483.00 0.50 0.55 656.00
44.14 Current price as of 1/27/2023 04:03:41 PM
quote 0.44 -0.12 920.00 0.41 0.48 293.00 44.50 quote 0.84 0.07 242.00 0.75 0.82 894.00
quote 0.25 -0.11 667.00 0.25 0.30 761.00 45.00 quote 1.11 -0.02 160.00 1.06 1.16 994.00
quote 0.15 -0.05 408.00 0.13 0.16 984.00 45.50 quote 1.46 -0.02 59.00 1.45 1.60 388.00
quote 0.08 -0.02 1,080 0.07 0.10 1,443 46.00 quote 1.92 0.33 48.00 1.84 2.01 523.00
quote 0.04 -0.02 76.00 0.04 0.06 749.00 46.50 quote 2.28 0.66 58.00 2.23 2.53 179.00
quote 0.03 0.00 96.00 0.03 0.04 967.00 47.00 quote 2.61 0.00 0.00 2.73 3.05 137.00
quote 0.03 0.00 0.00 0.01 0.03 450.00 47.50 quote 2.92 0.00 0.00 3.15 3.65 9.00
quote 0.02 -0.01 2.00 0.02 0.03 476.00 48.00 quote 4.33 0.00 0.00 3.65 4.05 62.00
quote 0.04 0.00 0.00 0.01 0.03 33.00 48.50 quote 0.00 0.00 0.00 4.15 4.55
quote 0.01 0.00 66.00 0.01 0.03 1,566 49.00 quote 4.31 0.00 0.00 4.65 5.10
quote 0.01 -0.02 15.00 0.00 0.01 74.00 49.50 quote 0.00 0.00 0.00 5.05 5.55
quote 0.01 0.00 0.00 0.00 0.01 185.00 50.00 quote 4.39 0.00 0.00 5.65 6.05
quote 0.01 0.00 0.00 0.00 0.01 25.00 51.00 quote 0.00 0.00 0.00 6.60 7.05
quote 0.02 0.00 0.00 0.00 0.01 1.00 52.00 quote 0.00 0.00 0.00 7.50 8.20
quote 0.04 0.00 0.00 0.00 0.01 2.00 53.00 quote 0.00 0.00 0.00 8.60 9.10
quote 0.00 0.00 0.00 0.00 0.01 54.00 quote 0.00 0.00 0.00 9.60 10.10
quote 0.00 0.00 0.00 0.00 0.01 55.00 quote 0.00 0.00 0.00 10.60 11.05
quote 0.00 0.00 0.00 0.00 0.01 56.00 quote 0.00 0.00 0.00 11.55 12.05
quote 0.00 0.00 0.00 0.00 0.01 57.00 quote 0.00 0.00 0.00 12.60 13.05
quote 0.00 0.00 0.00 0.00 0.01 60.00 quote 0.00 0.00 0.00 15.70 16.05
quote 0.00 0.00 0.00 0.00 0.01 65.00 quote 0.00 0.00 0.00 20.65 21.05
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 18.95 19.45 25.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 14.00 14.25 30.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 10.05 10.25 34.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 9.00 9.40 35.00 quote 0.02 0.00 0.00 0.00 0.01 14.00
quote 0.00 0.00 0.00 8.05 8.30 36.00 quote 0.00 0.00 0.00 0.00 0.36
quote 0.00 0.00 0.00 7.05 7.40 37.00 quote 0.02 0.00 0.00 0.00 0.07 54.00
quote 6.50 0.00 0.00 6.05 6.45 3.00 38.00 quote 0.03 0.00 0.00 0.00 0.05 115.00
quote 6.05 0.00 0.00 5.05 5.45 3.00 39.00 quote 0.04 0.00 0.00 0.03 0.04 9.00
quote 0.00 0.00 0.00 4.60 4.95 39.50 quote 0.04 0.00 2.00 0.02 0.05
quote 4.17 0.00 0.00 4.00 4.40 8.00 40.00 quote 0.04 -0.02 30.00 0.05 0.06 36.00
quote 5.95 0.00 0.00 3.60 3.95 10.00 40.50 quote 0.00 0.00 0.00 0.06 0.08
quote 0.00 0.00 0.00 3.15 3.40 41.00 quote 0.11 0.00 0.00 0.08 0.10 54.00
quote 3.15 0.00 0.00 2.72 2.92 1.00 41.50 quote 0.12 -0.02 1.00 0.11 0.15 1.00
quote 3.05 0.00 0.00 2.27 2.49 329.00 42.00 quote 0.15 -0.06 38.00 0.14 0.19 148.00
quote 0.00 0.00 0.00 1.85 2.07 42.50 quote 0.27 0.00 0.00 0.22 0.25 27.00
quote 1.69 0.00 0.00 1.46 1.64 12.00 43.00 quote 0.32 -0.07 15.00 0.28 0.37 170.00
quote 1.18 -0.40 1.00 1.10 1.21 23.00 43.50 quote 0.45 -0.09 35.00 0.42 0.51 58.00
quote 0.89 -0.11 21.00 0.80 0.91 150.00 44.00 quote 0.64 -0.04 121.00 0.62 0.72 324.00
44.14 Current price as of 1/27/2023 04:03:41 PM
quote 0.62 -0.19 83.00 0.54 0.60 43.00 44.50 quote 0.88 0.03 111.00 0.85 0.96 181.00
quote 0.40 -0.15 35.00 0.32 0.41 421.00 45.00 quote 1.17 0.15 97.00 1.14 1.26 447.00
quote 0.36 -0.01 3.00 0.21 0.30 56.00 45.50 quote 1.55 0.30 25.00 1.48 1.66 140.00
quote 0.13 -0.06 18.00 0.13 0.19 487.00 46.00 quote 1.92 -0.82 19.00 1.83 2.07 259.00
quote 0.09 -0.08 13.00 0.07 0.10 35.00 46.50 quote 0.00 0.00 0.00 2.24 2.59
quote 0.06 -0.02 298.00 0.03 0.07 803.00 47.00 quote 2.85 0.35 2.00 2.75 3.05 162.00
quote 0.04 -0.01 264.00 0.03 0.09 32.00 47.50 quote 0.00 0.00 0.00 3.25 3.55
quote 0.03 -0.01 9.00 0.02 0.05 314.00 48.00 quote 2.32 0.00 0.00 3.65 4.10 6.00
quote 0.00 0.00 0.00 0.01 0.03 48.50 quote 0.00 0.00 0.00 4.25 4.70
quote 0.01 -0.01 2.00 0.00 0.03 150.00 49.00 quote 0.00 0.00 0.00 4.75 5.15
quote 0.00 0.00 0.00 0.00 0.03 49.50 quote 0.00 0.00 0.00 5.25 5.55
quote 0.02 0.00 2.00 0.01 0.03 43.00 50.00 quote 0.00 0.00 0.00 5.70 6.10
quote 0.01 -0.02 1.00 0.01 0.03 38.00 51.00 quote 0.00 0.00 0.00 6.65 7.15
quote 0.01 0.00 0.00 0.00 0.01 34.00 52.00 quote 0.00 0.00 0.00 7.75 8.05
quote 0.01 0.00 0.00 0.00 0.01 39.00 53.00 quote 0.00 0.00 0.00 8.70 9.15
quote 0.00 0.00 0.00 0.00 0.01 54.00 quote 0.00 0.00 0.00 9.80 10.15
quote 0.03 0.00 0.00 0.00 0.01 55.00 quote 0.00 0.00 0.00 10.70 11.05
quote 0.00 0.00 0.00 0.00 0.01 56.00 quote 0.00 0.00 0.00 11.75 12.05
quote 0.00 0.00 0.00 0.00 0.01 57.00 quote 0.00 0.00 0.00 12.80 13.10
quote 0.00 0.00 0.00 0.00 0.01 60.00 quote 0.00 0.00 0.00 15.75 16.20
quote 0.00 0.00 0.00 0.00 0.01 65.00 quote 0.00 0.00 0.00 20.75 21.25
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.20 0.00 0.00 19.00 19.35 140.00 25.00 quote 0.00 0.00 0.00 0.00 0.01
quote 16.38 0.00 0.00 14.05 14.40 30.00 quote 0.02 0.00 0.00 0.00 0.01 13.00
quote 0.00 0.00 0.00 11.55 11.90 32.50 quote 0.01 0.00 0.00 0.00 0.01 16.00
quote 9.00 0.00 0.00 9.10 9.40 169.00 35.00 quote 0.01 0.00 0.00 0.00 0.03 135.00
quote 0.00 0.00 0.00 8.05 8.40 36.00 quote 0.02 0.00 0.00 0.02 0.04 25.00
quote 0.00 0.00 0.00 7.05 7.35 37.00 quote 0.03 0.00 0.00 0.03 0.04 48.00
quote 8.00 0.00 0.00 6.50 6.85 53.00 37.50 quote 0.05 0.00 0.00 0.03 0.06 2,025
quote 6.30 0.00 14.00 6.05 6.40 38.00 quote 0.05 0.00 0.00 0.04 0.06 4.00
quote 0.00 0.00 0.00 5.10 5.35 39.00 quote 0.06 0.00 0.00 0.05 0.06 22.00
quote 0.00 0.00 0.00 4.60 4.90 39.50 quote 0.00 0.00 0.00 0.07 0.10
quote 4.40 -0.44 2.00 4.20 4.55 39.00 40.00 quote 0.09 -0.01 4.00 0.06 0.10 365.00
quote 0.00 0.00 0.00 3.70 3.90 40.50 quote 0.10 0.00 0.00 0.10 0.15 10.00
quote 0.00 0.00 0.00 3.25 3.50 41.00 quote 0.14 -0.0100 1.00 0.13 0.15 19.00
quote 3.65 0.00 0.00 2.83 3.05 2.00 41.50 quote 0.17 -0.05 404.00 0.18 0.24 55.00
quote 2.77 0.15 4.00 2.40 2.54 199.00 42.00 quote 0.28 -0.0100 48.00 0.23 0.28 29.00
quote 2.69 0.00 0.00 2.02 2.13 912.00 42.50 quote 0.34 -0.0100 61.00 0.31 0.35 1,675
quote 1.83 0.00 0.00 1.63 1.82 2.00 43.00 quote 0.46 -0.0100 38.00 0.42 0.48 168.00
quote 1.40 -0.08 10.00 1.32 1.37 44.00 43.50 quote 0.61 -0.02 8.00 0.56 0.63 149.00
quote 0.99 -0.38 82.00 0.96 1.04 311.00 44.00 quote 0.80 -0.05 558.00 0.78 0.82 269.00
44.14 Current price as of 1/27/2023 04:03:41 PM
quote 0.79 -0.06 288.00 0.73 0.78 54.00 44.50 quote 0.98 -0.11 157.00 0.98 1.06 151.00
quote 0.51 -0.16 89.00 0.52 0.54 2,829 45.00 quote 1.31 -0.05 246.00 1.27 1.34 3,685
quote 0.35 -0.09 119.00 0.35 0.37 255.00 45.50 quote 1.61 0.00 0.00 1.57 1.74 157.00
quote 0.22 -0.08 137.00 0.20 0.24 538.00 46.00 quote 1.97 0.44 1.00 1.93 2.12 1.00
quote 0.18 -0.03 62.00 0.12 0.16 589.00 46.50 quote 0.00 0.00 0.00 2.29 2.53
quote 0.11 -0.03 66.00 0.07 0.13 706.00 47.00 quote 2.64 0.00 0.00 2.77 3.05 1.00
quote 0.07 -0.01 1,198 0.06 0.07 6,657 47.50 quote 3.17 0.21 1.00 3.25 3.55 206.00
quote 0.05 -0.02 6.00 0.02 0.05 629.00 48.00 quote 0.00 0.00 0.00 3.70 4.05
quote 0.12 0.00 0.00 0.03 0.04 84.00 48.50 quote 0.00 0.00 0.00 4.20 4.60
quote 0.04 0.00 0.00 0.02 0.03 133.00 49.00 quote 4.25 0.00 0.00 4.75 5.05
quote 0.03 0.00 0.00 0.01 0.03 3.00 49.50 quote 0.00 0.00 0.00 5.20 5.55
quote 0.03 0.01 32.00 0.02 0.03 1,766 50.00 quote 5.09 0.00 0.00 5.70 6.10 36.00
quote 0.03 0.00 0.00 0.01 0.03 22.00 51.00 quote 0.00 0.00 0.00 6.70 7.05
quote 0.04 0.00 0.00 0.01 0.03 11.00 52.00 quote 0.00 0.00 0.00 7.70 8.15
quote 0.07 0.00 0.00 0.01 0.02 161.00 52.50 quote 7.60 0.00 0.00 8.20 8.65 2.00
quote 0.00 0.00 0.00 0.01 0.05 53.00 quote 0.00 0.00 0.00 8.70 9.10
quote 0.00 0.00 0.00 0.00 0.01 54.00 quote 0.00 0.00 0.00 9.65 10.15
quote 0.02 0.00 0.00 0.00 0.01 455.00 55.00 quote 9.37 0.00 0.00 10.70 11.10 2.00
quote 0.00 0.00 0.00 0.00 0.01 60.00 quote 14.35 0.00 0.00 15.70 16.05
quote 0.00 0.00 0.00 0.00 0.01 65.00 quote 19.45 0.00 0.00 20.70 21.10
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.29 0.00 0.00 14.05 14.40 20.00 30.00 quote 0.01 0.00 0.00 0.00 0.01 5.00
quote 0.00 0.00 0.00 10.05 10.40 34.00 quote 0.00 0.00 0.00 0.00 0.35
quote 10.55 0.00 0.00 9.05 9.40 1.00 35.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 8.05 8.50 36.00 quote 0.02 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 7.05 7.50 37.00 quote 0.05 0.00 0.00 0.03 0.10 44.00
quote 6.75 0.00 0.00 6.10 6.55 2.00 38.00 quote 0.07 0.00 0.00 0.03 0.11 21.00
quote 0.00 0.00 0.00 5.15 5.55 39.00 quote 0.08 -0.01 9.00 0.06 0.14 29.00
quote 4.45 0.00 0.00 4.20 4.60 1.00 40.00 quote 0.10 -0.02 30.00 0.08 0.19 60.00
quote 0.00 0.00 0.00 3.30 3.65 41.00 quote 0.20 0.00 0.00 0.17 0.23 16.00
quote 3.25 0.00 0.00 2.41 2.74 2.00 42.00 quote 0.31 0.01 12.00 0.28 0.34 190.00
quote 1.89 0.00 2.00 1.71 1.95 43.00 quote 0.50 -0.07 2.00 0.49 0.56 235.00
quote 1.25 0.00 0.00 1.07 1.19 238.00 44.00 quote 0.85 -0.05 9.00 0.82 0.94 239.00
44.14 Current price as of 1/27/2023 04:03:41 PM
quote 0.66 -0.07 23.00 0.60 0.71 463.00 45.00 quote 1.35 -0.02 2.00 1.34 1.47 326.00
quote 0.31 -0.07 69.00 0.26 0.36 426.00 46.00 quote 1.60 0.00 0.00 1.98 2.20 56.00
quote 0.14 -0.04 4.00 0.10 0.16 939.00 47.00 quote 0.00 0.00 0.00 2.71 3.20
quote 0.07 -0.04 8.00 0.05 0.09 307.00 48.00 quote 2.19 0.00 0.00 3.70 4.05 5.00
quote 0.07 0.00 0.00 0.00 0.13 221.00 49.00 quote 4.08 0.00 0.00 4.65 5.10 3.00
quote 0.10 0.00 0.00 0.02 0.05 407.00 50.00 quote 0.00 0.00 0.00 5.65 6.05
quote 0.01 0.00 0.00 0.01 0.14 375.00 51.00 quote 0.00 0.00 0.00 6.60 7.10
quote 0.00 0.00 0.00 0.01 0.13 52.00 quote 0.00 0.00 0.00 7.65 8.10
quote 0.00 0.00 0.00 0.01 0.13 53.00 quote 0.00 0.00 0.00 8.65 9.10
quote 0.00 0.00 0.00 0.01 0.12 54.00 quote 0.00 0.00 0.00 9.70 10.15
quote 0.00 0.00 0.00 0.01 0.02 55.00 quote 0.00 0.00 0.00 10.65 11.10
quote 0.00 0.00 0.00 0.00 0.01 56.00 quote 0.00 0.00 0.00 11.65 12.10
quote 0.01 0.00 0.00 0.00 0.01 2.00 57.00 quote 0.00 0.00 0.00 12.65 13.10
quote 0.00 0.00 0.00 0.00 0.01 60.00 quote 0.00 0.00 0.00 15.70 16.10

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.