$68.65
0.981.45%
al cierre: Aug 28, 5:00 PM EST
$68.65
0.00430.01%
After hour: Aug 28, 7:41 PM EST
Altria Group Inc Cadena de Opciones
MONYSE
Altria Group Options
View Altria Group (MO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.88
P/C Ratio (OI)
1.07
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price28.57Aug 24, 2026
Change
-0%
Bid26.65
Ask30.45
volume0
Intrest2
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price23.09Aug 24, 2026
Change
-0%
Bid21.75
Ask25.45
volume0
Intrest4
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price18.19Aug 28, 2026
Change
0.894.66%
Bid16.65
Ask19.1
volume1
Intrest20
Strike
50
50
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid14.65
Ask16.85
volume0
Intrest0
Strike
53
53
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid13.65
Ask15.8
volume0
Intrest0
Strike
54
54
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price13.31Aug 28, 2026
Change
0.644.59%
Bid12.75
Ask14.45
volume80
Intrest1
Strike
55
55
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest54
Last Price-
Change
-
Bid11.75
Ask13.65
volume0
Intrest0
Strike
56
56
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid10.2
Ask13.55
volume0
Intrest0
Strike
57
57
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest57
Last Price-
Change
-
Bid8.9
Ask12.5
volume0
Intrest0
Strike
58
58
Last Price0.06Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Last Price8.79Aug 27, 2026
Change
-0%
Bid8.65
Ask9.9
volume0
Intrest2
Strike
59
59
Last Price0.13Aug 26, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest33
Last Price8Aug 27, 2026
Change
-0%
Bid7.55
Ask10.45
volume0
Intrest21
Strike
60
60
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest85
Last Price6.51Aug 24, 2026
Change
-0%
Bid6.6
Ask7.95
volume0
Intrest2
Strike
61
61
Last Price0.08Aug 24, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest90
Last Price7.42Aug 06, 2026
Change
-0%
Bid5.65
Ask7
volume0
Intrest2
Strike
62
62
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.17
volume1
Intrest164
Last Price4.9Aug 27, 2026
Change
-0%
Bid4.6
Ask5.9
volume0
Intrest5
Strike
63
63
Last Price0.05Aug 28, 2026
Change
0.04400%
Bid-
Ask0.13
volume21
Intrest192
Last Price2.4Aug 21, 2026
Change
-0%
Bid4.05
Ask4.9
volume0
Intrest138
Strike
64
64
Last Price0.03Aug 28, 2026
Change
0.0666.67%
Bid0.01
Ask0.05
volume172
Intrest844
Last Price3.67Aug 28, 2026
Change
0.4210.27%
Bid3.3
Ask4
volume13
Intrest186
Strike
65
65
Last Price0.04Aug 28, 2026
Change
0.0969.23%
Bid-
Ask0.07
volume65
Intrest690
Last Price2.57Aug 28, 2026
Change
0.4722.38%
Bid2.29
Ask3.05
volume17
Intrest121
Strike
66
66
Last Price0.1Aug 28, 2026
Change
0.1864.29%
Bid0.06
Ask0.12
volume51
Intrest448
Last Price1.73Aug 28, 2026
Change
0.2920.14%
Bid1.7
Ask2.13
volume110
Intrest606
Strike
67
67
Last Price0.25Aug 28, 2026
Change
0.2953.7%
Bid0.15
Ask0.31
volume223
Intrest469
Last Price1.05Aug 28, 2026
Change
0.2226.51%
Bid0.92
Ask1.28
volume797
Intrest790
Strike
68
68
Last Price0.46Aug 28, 2026
Change
0.5353.54%
Bid0.38
Ask0.49
volume1573
Intrest2413
Last Price0.53Aug 28, 2026
Change
0.1229.27%
Bid0.58
Ask0.65
volume979
Intrest1254
Strike
69
69
Last Price1.05Aug 28, 2026
Change
0.5433.96%
Bid0.71
Ask0.94
volume52
Intrest566
Last Price0.3Aug 28, 2026
Change
0.0836.36%
Bid0.22
Ask0.3
volume725
Intrest2612
Strike
70
70
Last Price1.77Aug 28, 2026
Change
0.4821.33%
Bid1.39
Ask1.93
volume13
Intrest301
Last Price0.12Aug 28, 2026
Change
0.0220%
Bid0.07
Ask0.16
volume56
Intrest786
Strike
71
71
Last Price3.53Aug 24, 2026
Change
-0%
Bid2.21
Ask3.85
volume0
Intrest52
Last Price0.04Aug 28, 2026
Change
0.0120%
Bid0.01
Ask0.1
volume150
Intrest337
Strike
72
72
Last Price4.13Aug 25, 2026
Change
-0%
Bid3.2
Ask4.6
volume0
Intrest10
Last Price0.02Aug 28, 2026
Change
0.0133.33%
Bid-
Ask0.1
volume15
Intrest199
Strike
73
73
Last Price5.22Aug 24, 2026
Change
-0%
Bid4.15
Ask5.8
volume0
Intrest1
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest732
Strike
74
74
Last Price5.65Aug 28, 2026
Change
0.5210.14%
Bid5.1
Ask5.9
volume2
Intrest0
Last Price0.01Aug 28, 2026
Change
0.2496%
Bid-
Ask0.01
volume36
Intrest201
Strike
75
75
Last Price6.65Aug 28, 2026
Change
0.559.02%
Bid6.15
Ask6.9
volume4
Intrest0
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.23
volume1
Intrest267
Strike
76
76
Last Price7.59Aug 28, 2026
Change
0.496.9%
Bid7.15
Ask7.9
volume6
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest16
Strike
77
77
Last Price8.57Aug 28, 2026
Change
0.597.39%
Bid8.1
Ask8.9
volume2
Intrest0
Last Price1.84Jul 29, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest23
Strike
78
78
Last Price9.62Aug 28, 2026
Change
0.576.3%
Bid9.15
Ask10.1
volume2
Intrest0
Last Price0.09Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Strike
79
79
Last Price11.05Aug 27, 2026
Change
-0%
Bid9.95
Ask11.35
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest134
Strike
80
80
Last Price11.65Aug 28, 2026
Change
0.54.12%
Bid10.3
Ask12.3
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
81
81
Last Price12.65Aug 28, 2026
Change
0.453.44%
Bid12.15
Ask13.1
volume2
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
82
82
Last Price13.65Aug 28, 2026
Change
0.53.53%
Bid13.1
Ask14.3
volume2
Intrest0
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
83
83
Last Price14.65Aug 28, 2026
Change
0.42.66%
Bid14.1
Ask15.35
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
84
84
Last Price15.65Aug 28, 2026
Change
0.452.8%
Bid15.1
Ask16.55
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
85
85
Last Price16.65Aug 28, 2026
Change
0.452.63%
Bid15.95
Ask17.35
volume2
Intrest0