Altria Group, Inc. (MO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.37 | 0.00 | - | 50 | 0 | 22.50 | 0.01 | 0.00 | - | 3 | 332 |
| 21.25 | 0.00 | - | 1,440 | 0 | 25.00 | 0.02 | 0.00 | - | 3 | 90 |
| 17.80 | 0.00 | - | 6,360 | 0 | 27.50 | 0.03 | 0.00 | - | 4 | 526 |
| 15.70 | 0.00 | - | 7,198 | 0 | 30.00 | 0.01 | 0.00 | - | 1 | 766 |
| 12.40 | 0.00 | - | 5 | 0 | 32.50 | 0.01 | 0.00 | - | 1 | 918 |
| 9.10 | 0.00 | - | 7 | 17 | 35.00 | 0.02 | 0.00 | - | 1 | 6,109 |
| - | - | - | - | - | 37.00 | 0.01 | 0.00 | - | 136 | 144 |
| 6.57 | 0.00 | - | 6 | 9 | 37.50 | 0.01 | 0.00 | - | 10 | 12,890 |
| - | - | - | - | - | 38.00 | 0.01 | 0.00 | - | 4 | 69 |
| 6.75 | 0.00 | - | 3 | 0 | 39.00 | 0.02 | 0.00 | - | 3 | 787 |
| 4.07 | 0.00 | - | 1 | 53 | 40.00 | 0.01 | 0.00 | - | 89 | 13,979 |
| 3.80 | 0.00 | - | - | 7 | 40.50 | 0.02 | 0.00 | - | 9 | 211 |
| 3.00 | 0.00 | - | 35 | 0 | 41.00 | 0.01 | 0.00 | - | 12 | 638 |
| - | - | - | - | - | 41.50 | 0.01 | 0.00 | - | 15 | 325 |
| 2.76 | 0.00 | - | 1 | 41 | 42.00 | 0.02 | 0.00 | - | 7 | 120 |
| 2.22 | 0.00 | - | 103 | 2,414 | 42.50 | 0.02 | 0.00 | - | 9 | 14,299 |
| 1.40 | 0.00 | - | 16 | 14 | 43.00 | 0.01 | 0.00 | - | 15 | 265 |
| 0.91 | 0.00 | - | 159 | 411 | 43.50 | 0.03 | 0.00 | - | 29 | 1,090 |
| 0.89 | 0.00 | - | 4 | 628 | 44.00 | 0.04 | 0.00 | - | 84 | 1,115 |
| 0.45 | 0.00 | - | 138 | 673 | 44.50 | 0.13 | 0.00 | - | 224 | 2,544 |
| 0.16 | 0.00 | - | 451 | 3,391 | 45.00 | 0.30 | 0.00 | - | 118 | 5,422 |
| 0.05 | 0.00 | - | 239 | 797 | 45.50 | 0.76 | 0.00 | - | 34 | 618 |
| 0.02 | 0.00 | - | 754 | 2,064 | 46.00 | 1.24 | 0.00 | - | 16 | 658 |
| 0.01 | 0.00 | - | 63 | 1,409 | 46.50 | 2.31 | 0.00 | - | 1 | 86 |
| 0.01 | 0.00 | - | 62 | 4,746 | 47.00 | 2.39 | 0.00 | - | 106 | 24 |
| 0.01 | 0.00 | - | 410 | 10,966 | 47.50 | 2.92 | 0.00 | - | 455 | 144 |
| 0.02 | 0.00 | - | 45 | 1,676 | 48.00 | 3.40 | 0.00 | - | 99 | 1 |
| 0.01 | 0.00 | - | 65 | 4,112 | 48.50 | 3.14 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 11 | 175 | 49.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 198 | 49.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 105 | 6,343 | 50.00 | 5.40 | 0.00 | - | 173 | 1 |
| 0.01 | 0.00 | - | 19 | 44 | 51.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 4 | 52.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 1,381 | 52.50 | 7.85 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 2 | 3 | 53.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 2 | 54.00 | 8.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 34 | 738 | 55.00 | 10.40 | 0.00 | - | 86 | 0 |
| 0.02 | 0.00 | - | 29 | 176 | 60.00 | 15.40 | 0.00 | - | 168 | 0 |
| 0.02 | 0.00 | - | 10 | 124 | 65.00 | 20.40 | 0.00 | - | 650 | 10 |
| 0.02 | 0.00 | - | 4 | 44 | 70.00 | 25.85 | 0.00 | - | 2 | 5 |
© 2024 Yahoo. All rights reserved.