$51.86
0.71.37%
al cierre: -
$51.86
00.00%
After hour: Jan 17, 7:52 PM EDT
Comments
Loading...
Altria Group (NYSE:MO) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Altria Group a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Altria Group..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price21.8Jan 17, 2025
Change
0.783.71%
Bid21.55
Ask22.1
volume2
Intrest13
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price16.55Jan 17, 2025
Change
0.211.29%
Bid16.35
Ask18.6
volume88
Intrest37
Strike
35
35
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price12.29Jan 16, 2025
Change
00%
Bid11
Ask15.5
volume0
Intrest8
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.48Jan 17, 2025
Change
0.332.96%
Bid10.05
Ask14.35
volume20
Intrest19
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.96Jan 17, 2025
Change
1.0510.6%
Bid9.9
Ask11.9
volume18
Intrest7
Strike
41
41
Last Price0.02Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price9.99Jan 17, 2025
Change
0.646.84%
Bid8.9
Ask10.9
volume44
Intrest4
Strike
42
42
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price8.75Jan 17, 2025
Change
0.810.06%
Bid8.8
Ask9.9
volume34
Intrest35
Strike
43
43
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price7.03Jan 15, 2025
Change
00%
Bid7.8
Ask9.05
volume0
Intrest11
Strike
44
44
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price6.61Jan 15, 2025
Change
00%
Bid6.85
Ask7.55
volume0
Intrest17
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.09Jan 15, 2025
Change
00%
Bid5.95
Ask7.05
volume0
Intrest14
Strike
45
45
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Last Price5.6Jan 15, 2025
Change
00%
Bid5.4
Ask6.6
volume0
Intrest17
Strike
45.5
45.5
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price5.7Jan 17, 2025
Change
0.5510.68%
Bid5
Ask6.05
volume28
Intrest16
Strike
46
46
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest297
Last Price-
Change
-
Bid5.25
Ask5.6
volume0
Intrest0
Strike
46.5
46.5
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest9
Last Price4.14Jan 16, 2025
Change
00%
Bid4.8
Ask5.05
volume0
Intrest27
Strike
47
47
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price3.49Jan 13, 2025
Change
00%
Bid4.3
Ask5.55
volume0
Intrest15
Strike
47.5
47.5
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.02
volume26
Intrest7
Last Price3.1Jan 15, 2025
Change
00%
Bid3.8
Ask4.1
volume0
Intrest5
Strike
48
48
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.22
volume25
Intrest27
Last Price2.61Jan 15, 2025
Change
00%
Bid3.3
Ask3.6
volume0
Intrest5
Strike
48.5
48.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.03
volume5
Intrest23
Last Price2.15Jan 15, 2025
Change
00%
Bid2.6
Ask3.05
volume0
Intrest1
Strike
49
49
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid0.01
Ask0.03
volume14
Intrest234
Last Price-
Change
-
Bid2.16
Ask2.59
volume0
Intrest0
Strike
49.5
49.5
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume2
Intrest260
Last Price1.76Jan 17, 2025
Change
0.5950.43%
Bid1.75
Ask2.11
volume6
Intrest11
Strike
50
50
Last Price0.04Jan 17, 2025
Change
0.0450%
Bid0.02
Ask0.08
volume181
Intrest1325
Last Price1.09Jan 17, 2025
Change
0.5291.23%
Bid0.92
Ask1.27
volume175
Intrest265
Strike
51
51
Last Price0.08Jan 17, 2025
Change
0.3179.49%
Bid0.08
Ask0.12
volume141
Intrest602
Last Price0.33Jan 17, 2025
Change
0.2153.85%
Bid0.29
Ask0.33
volume893
Intrest709
Strike
52
52
Last Price0.38Jan 17, 2025
Change
0.6262%
Bid0.33
Ask0.61
volume271
Intrest424
Last Price0.06Jan 17, 2025
Change
0.03100%
Bid0.06
Ask0.07
volume1287
Intrest2312
Strike
53
53
Last Price1.23Jan 17, 2025
Change
0.7838.81%
Bid0.92
Ask1.44
volume12
Intrest33
Last Price0.03Jan 17, 2025
Change
00%
Bid0.02
Ask0.03
volume134
Intrest1076
Strike
54
54
Last Price3.25Jan 13, 2025
Change
00%
Bid1.84
Ask2.97
volume0
Intrest9
Last Price0.02Jan 17, 2025
Change
00%
Bid0.01
Ask0.03
volume15
Intrest471
Strike
55
55
Last Price3.99Jan 16, 2025
Change
00%
Bid1.73
Ask3.25
volume0
Intrest23
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume16
Intrest368
Strike
56
56
Last Price4.2Jan 17, 2025
Change
0.7314.81%
Bid2.53
Ask5.2
volume2
Intrest6
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest270
Strike
57
57
Last Price5.91Jan 16, 2025
Change
00%
Bid4.05
Ask5.25
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest54
Strike
58
58
Last Price6.27Jan 17, 2025
Change
0.679.65%
Bid5
Ask6.25
volume20
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Strike
59
59
Last Price8.1Jan 13, 2025
Change
00%
Bid6.15
Ask8
volume0
Intrest0
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
60
60
Last Price8.65Jan 15, 2025
Change
00%
Bid7.85
Ask8.25
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
61
61
Last Price9.26Jan 17, 2025
Change
0.454.63%
Bid8.4
Ask9.25
volume6
Intrest0
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
62
62
Last Price11.02Jan 15, 2025
Change
00%
Bid9.05
Ask10.25
volume0
Intrest0
Last Price0.07Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
63
63
Last Price11.78Jan 10, 2025
Change
00%
Bid10.05
Ask12.05
volume0
Intrest0
Last Price0.03Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
64
64
Last Price12.81Jan 10, 2025
Change
00%
Bid10.7
Ask13.4
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
65
65
Last Price13.65Jan 15, 2025
Change
00%
Bid11.25
Ask14.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
66
66
Last Price15.06Jan 14, 2025
Change
00%
Bid13.55
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
67
67
Last Price16.19Jan 13, 2025
Change
00%
Bid14.1
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
68
68
Last Price16.93Jan 16, 2025
Change
00%
Bid15.95
Ask16.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
69
69
Last Price18.18Jan 13, 2025
Change
00%
Bid16.7
Ask18.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
70
70
Last Price18.7Jan 15, 2025
Change
00%
Bid17.2
Ask19.15
volume0
Intrest1