Latest Trading on NYSE

$41.94
1.72%
(+0.71)
Open 41.44
Previous Close 41.23
Today's Range
41.33 42.07
52 Week Range
30.95 51.47
Volume 4.53M
Avg. Volume (Weekly) 7.27M
Bid 41.93
Ask 41.94
Market Cap 76.62M
EPS 4.39
Shares Outstanding 1.86M
YTD High 42.07
Updated October 17, 2019

Altria Group Inc.

Altria Group only has an indirect relationship to the cannabis industry through its investments in the space.

MO Options Prices

Calls (Expiration: 01/22/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
MO210122C00030000 30.00 0.00 10.50 13.05 unch unch 0 0
MO210122C00033000 33.00 0.00 6.70 10.90 unch unch 0 0
MO210122C00033500 33.50 8.40 8.35 8.45 unch unch 30 66
MO210122C00034000 34.00 0.00 5.70 9.95 unch unch 0 0
MO210122C00034500 34.50 0.00 6.70 8.00 unch unch 0 0
MO210122C00035000 35.00 7.05 6.80 6.95 0.80 12.80% 10 46
MO210122C00035500 35.50 0.00 5.70 6.55 unch unch 0 0
MO210122C00036000 36.00 0.00 5.85 6.15 unch unch 0 0
MO210122C00036500 36.50 0.00 5.20 5.75 unch unch 0 0
MO210122C00037000 37.00 0.00 4.70 5.10 unch unch 0 0
MO210122C00037500 37.50 4.45 4.35 4.50 0.55 14.10% 11 12
MO210122C00038000 38.00 3.80 3.80 4.10 0.85 28.81% 4 33
MO210122C00038500 38.50 2.19 3.35 3.70 -0.46 -17.36% 1 1
MO210122C00039000 39.00 2.22 2.79 2.98 0.22 11.00% 1 2
MO210122C00039500 39.50 2.38 2.30 2.46 0.53 28.65% 2 6
MO210122C00040000 40.00 1.90 1.90 1.97 0.51 36.69% 37 134
MO210122C00040500 40.50 1.01 1.41 1.47 0.12 13.48% 2 133
MO210122C00041000 41.00 0.92 0.94 1.00 0.36 64.29% 44 418
MO210122C00041500 41.50 0.55 0.54 0.57 0.30 120.00% 161 1,238
MO210122C00042000 42.00 0.22 0.23 0.26 0.10 83.33% 866 2,879
MO210122C00042500 42.50 0.09 0.07 0.10 0.05 125.00% 320 1,833
MO210122C00043000 43.00 0.03 0.02 0.03 0.01 50.00% 193 1,422
MO210122C00043500 43.50 0.03 0.02 0.03 0.01 50.00% 15 666
MO210122C00044000 44.00 0.01 0.01 0.02 -0.01 -50.00% 8 858
MO210122C00044500 44.50 0.01 0.01 0.09 unch unch 78 360
MO210122C00045000 45.00 0.01 0.01 0.04 -0.01 -50.00% 20 260
MO210122C00045500 45.50 0.02 0.02 0.10 -0.11 -84.62% 1 54
MO210122C00046000 46.00 0.01 0.01 0.02 unch unch 1 58
MO210122C00046500 46.50 0.12 0.01 0.02 -0.05 -29.41% 1 28
MO210122C00047000 47.00 0.05 0.01 0.01 unch unch 2 31
MO210122C00048000 48.00 0.07 0.01 0.01 -0.02 -22.22% 5 5
MO210122C00048500 48.50 0.00 0.03 0.02 unch unch 0 0
MO210122C00049000 49.00 0.00 0.03 0.01 unch unch 0 0
MO210122C00050000 50.00 0.00 0.02 0.01 unch unch 0 0
MO210129C00030000 30.00 0.00 9.65 13.85 unch unch 0 0
MO210129C00034000 34.00 0.00 7.85 8.25 unch unch 0 0
MO210129C00035500 35.50 0.00 6.35 6.60 unch unch 0 0
MO210129C00036000 36.00 0.00 5.90 6.30 unch unch 0 0
MO210129C00036500 36.50 0.00 5.40 5.55 unch unch 0 0
MO210129C00037000 37.00 0.00 4.90 5.05 unch unch 0 0
MO210129C00037500 37.50 4.40 4.40 4.55 4.40 unch 11 0
MO210129C00038000 38.00 3.50 3.95 4.05 0.50 16.67% 4 5
MO210129C00038500 38.50 0.00 3.25 3.75 unch unch 0 0
MO210129C00039000 39.00 2.34 2.91 3.10 0.04 1.74% 1 32
MO210129C00039500 39.50 2.51 2.49 2.74 0.14 5.91% 6 14
MO210129C00040000 40.00 1.72 2.11 2.24 -0.01 -0.58% 3 127
MO210129C00040500 40.50 1.78 1.72 1.77 0.37 26.24% 3 95
MO210129C00041000 41.00 1.33 1.35 1.40 0.33 33.00% 43 2,365
MO210129C00041500 41.50 1.01 1.02 1.07 0.28 38.36% 219 1,331
MO210129C00042000 42.00 0.79 0.76 0.80 0.26 49.06% 1,554 3,326
MO210129C00042500 42.50 0.52 0.55 0.58 0.14 36.84% 327 1,497
MO210129C00043000 43.00 0.40 0.38 0.41 0.16 66.67% 419 7,705
MO210129C00043500 43.50 0.26 0.26 0.28 0.08 44.44% 140 1,314
MO210129C00044000 44.00 0.17 0.16 0.18 0.05 41.67% 843 13,418
MO210129C00044500 44.50 0.11 0.11 0.13 0.02 22.22% 10 435
MO210129C00045000 45.00 0.09 0.07 0.09 0.03 50.00% 98 6,265
MO210129C00045500 45.50 0.06 0.05 0.08 unch unch 10 155
MO210129C00046000 46.00 0.04 0.04 0.08 unch unch 12 144
MO210129C00046500 46.50 0.03 0.03 0.06 0.01 50.00% 15 61
MO210129C00047000 47.00 0.01 0.02 0.09 -0.03 -75.00% 15 170
MO210129C00047500 47.50 0.06 0.01 0.17 -0.13 -68.42% 27 72
MO210129C00048000 48.00 0.06 0.01 0.08 -0.01 -14.29% 7 64
MO210129C00048500 48.50 0.06 0.01 0.20 -0.05 -45.45% 20 20
MO210129C00049000 49.00 0.04 0.02 0.03 0.04 unch 3 3
MO210129C00049500 49.50 0.02 0.01 0.03 0.01 100.00% 4 59
Puts (Expiration: 01/22/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
MO210122C00030000 30.00 0.00 10.50 13.05 unch unch 0 0
MO210122C00033000 33.00 0.00 6.70 10.90 unch unch 0 0
MO210122C00033500 33.50 8.40 8.35 8.45 unch unch 30 66
MO210122C00034000 34.00 0.00 5.70 9.95 unch unch 0 0
MO210122C00034500 34.50 0.00 6.70 8.00 unch unch 0 0
MO210122C00035000 35.00 7.05 6.80 6.95 0.80 12.80% 10 46
MO210122C00035500 35.50 0.00 5.70 6.55 unch unch 0 0
MO210122C00036000 36.00 0.00 5.85 6.15 unch unch 0 0
MO210122C00036500 36.50 0.00 5.20 5.75 unch unch 0 0
MO210122C00037000 37.00 0.00 4.70 5.10 unch unch 0 0
MO210122C00037500 37.50 4.45 4.35 4.50 0.55 14.10% 11 12
MO210122C00038000 38.00 3.80 3.80 4.10 0.85 28.81% 4 33
MO210122C00038500 38.50 2.19 3.35 3.70 -0.46 -17.36% 1 1
MO210122C00039000 39.00 2.22 2.79 2.98 0.22 11.00% 1 2
MO210122C00039500 39.50 2.38 2.30 2.46 0.53 28.65% 2 6
MO210122C00040000 40.00 1.90 1.90 1.97 0.51 36.69% 37 134
MO210122C00040500 40.50 1.01 1.41 1.47 0.12 13.48% 2 133
MO210122C00041000 41.00 0.92 0.94 1.00 0.36 64.29% 44 418
MO210122C00041500 41.50 0.55 0.54 0.57 0.30 120.00% 161 1,238
MO210122C00042000 42.00 0.22 0.23 0.26 0.10 83.33% 866 2,879
MO210122C00042500 42.50 0.09 0.07 0.10 0.05 125.00% 320 1,833
MO210122C00043000 43.00 0.03 0.02 0.03 0.01 50.00% 193 1,422
MO210122C00043500 43.50 0.03 0.02 0.03 0.01 50.00% 15 666
MO210122C00044000 44.00 0.01 0.01 0.02 -0.01 -50.00% 8 858
MO210122C00044500 44.50 0.01 0.01 0.09 unch unch 78 360
MO210122C00045000 45.00 0.01 0.01 0.04 -0.01 -50.00% 20 260
MO210122C00045500 45.50 0.02 0.02 0.10 -0.11 -84.62% 1 54
MO210122C00046000 46.00 0.01 0.01 0.02 unch unch 1 58
MO210122C00046500 46.50 0.12 0.01 0.02 -0.05 -29.41% 1 28
MO210122C00047000 47.00 0.05 0.01 0.01 unch unch 2 31
MO210122C00048000 48.00 0.07 0.01 0.01 -0.02 -22.22% 5 5
MO210122C00048500 48.50 0.00 0.03 0.02 unch unch 0 0
MO210122C00049000 49.00 0.00 0.03 0.01 unch unch 0 0
MO210122C00050000 50.00 0.00 0.02 0.01 unch unch 0 0
MO210129C00030000 30.00 0.00 9.65 13.85 unch unch 0 0
MO210129C00034000 34.00 0.00 7.85 8.25 unch unch 0 0
MO210129C00035500 35.50 0.00 6.35 6.60 unch unch 0 0
MO210129C00036000 36.00 0.00 5.90 6.30 unch unch 0 0
MO210129C00036500 36.50 0.00 5.40 5.55 unch unch 0 0
MO210129C00037000 37.00 0.00 4.90 5.05 unch unch 0 0
MO210129C00037500 37.50 4.40 4.40 4.55 4.40 unch 11 0
MO210129C00038000 38.00 3.50 3.95 4.05 0.50 16.67% 4 5
MO210129C00038500 38.50 0.00 3.25 3.75 unch unch 0 0
MO210129C00039000 39.00 2.34 2.91 3.10 0.04 1.74% 1 32
MO210129C00039500 39.50 2.51 2.49 2.74 0.14 5.91% 6 14
MO210129C00040000 40.00 1.72 2.11 2.24 -0.01 -0.58% 3 127
MO210129C00040500 40.50 1.78 1.72 1.77 0.37 26.24% 3 95
MO210129C00041000 41.00 1.33 1.35 1.40 0.33 33.00% 43 2,365
MO210129C00041500 41.50 1.01 1.02 1.07 0.28 38.36% 219 1,331
MO210129C00042000 42.00 0.79 0.76 0.80 0.26 49.06% 1,554 3,326
MO210129C00042500 42.50 0.52 0.55 0.58 0.14 36.84% 327 1,497
MO210129C00043000 43.00 0.40 0.38 0.41 0.16 66.67% 419 7,705
MO210129C00043500 43.50 0.26 0.26 0.28 0.08 44.44% 140 1,314
MO210129C00044000 44.00 0.17 0.16 0.18 0.05 41.67% 843 13,418
MO210129C00044500 44.50 0.11 0.11 0.13 0.02 22.22% 10 435
MO210129C00045000 45.00 0.09 0.07 0.09 0.03 50.00% 98 6,265
MO210129C00045500 45.50 0.06 0.05 0.08 unch unch 10 155
MO210129C00046000 46.00 0.04 0.04 0.08 unch unch 12 144
MO210129C00046500 46.50 0.03 0.03 0.06 0.01 50.00% 15 61
MO210129C00047000 47.00 0.01 0.02 0.09 -0.03 -75.00% 15 170
MO210129C00047500 47.50 0.06 0.01 0.17 -0.13 -68.42% 27 72
MO210129C00048000 48.00 0.06 0.01 0.08 -0.01 -14.29% 7 64
MO210129C00048500 48.50 0.06 0.01 0.20 -0.05 -45.45% 20 20
MO210129C00049000 49.00 0.04 0.02 0.03 0.04 unch 3 3
MO210129C00049500 49.50 0.02 0.01 0.03 0.01 100.00% 4 59
Show more

Altria Group is the parent company of Philip Morris USA, U.S. Smokeless Tobacco Company, John Middleton, Ste. Michelle Wine Estates and Philip Morris Capital Corporation. Their tobacco company brand portfolios consist of successful and well-known brand names such as Marlboro, Copenhagen, Skoal and Black & Mild.