Latest Trading on NYSE

$50.31
1.66%
(+0.82)
Open 49.61
Previous Close 49.49
Today's Range
49.52 50.43
52 Week Range
40.46 52.59
Volume 9.11M
Avg. Volume (Weekly) 11.77M
Bid 49.90
Ask 50.35
Market Cap 90.91M
EPS 4.51
Shares Outstanding 1.84M
YTD High 50.66
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: 01/14/2022)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
MO220128C00030000 30.00 0.00 19.90 20.85 unch unch 0 0
MO220128C00035000 35.00 0.00 15.00 15.75 unch unch 0 0
MO220128C00039000 39.00 0.00 11.15 11.55 unch unch 0 0
MO220128C00040000 40.00 7.35 10.25 10.85 unch unch 0 1
MO220128C00041000 41.00 0.00 9.25 9.90 unch unch 0 0
MO220128C00042000 42.00 0.00 7.95 8.65 unch unch 0 0
MO220128C00043000 43.00 0.00 7.15 7.45 unch unch 0 0
MO220128C00044000 44.00 3.93 6.30 6.85 unch unch 0 1
MO220128C00045000 45.00 4.09 5.05 5.45 unch unch 0 8
MO220128C00046000 46.00 4.53 4.40 4.55 0.93 25.83% 32 440
MO220128C00047000 47.00 3.42 3.40 3.60 0.96 39.02% 31 845
MO220128C00047500 47.50 2.30 2.97 3.40 unch unch 0 4
MO220128C00048000 48.00 2.54 2.45 2.69 0.81 46.82% 23 756
MO220128C00049000 49.00 1.74 1.71 1.94 0.65 59.63% 5 554
MO220128C00050000 50.00 1.15 1.08 1.24 0.41 55.41% 47 1,124
MO220128C00051000 51.00 0.65 0.62 0.69 0.27 71.05% 200 824
MO220128C00052000 52.00 0.35 0.33 0.38 0.20 133.33% 146 686
MO220128C00053000 53.00 0.18 0.17 0.20 0.11 157.14% 161 79
MO220128C00054000 54.00 0.09 0.09 0.10 0.02 28.57% 28 47
MO220128C00055000 55.00 0.06 0.05 0.07 0.02 50.00% 5 89
MO220128C00056000 56.00 0.02 0.03 0.05 0.02 unch 1 0
MO220128C00057000 57.00 0.03 0.02 0.14 unch unch 0 1
MO220128C00058000 58.00 0.02 0.01 0.15 unch unch 0 2
MO220128C00059000 59.00 0.02 0.00 0.02 0.02 unch 10 0
MO220128C00060000 60.00 0.00 0.00 0.05 unch unch 0 0
MO220121C00017500 17.50 30.00 32.50 34.00 unch unch 0 1
MO220121C00020000 20.00 27.39 29.95 31.45 unch unch 0 20
MO220121C00022500 22.50 25.22 27.65 28.60 unch unch 0 3
MO220121C00025000 25.00 24.35 24.80 25.65 unch unch 0 28
MO220121C00027500 27.50 20.75 22.45 23.80 unch unch 0 301
MO220121C00030000 30.00 20.30 20.15 20.45 0.80 4.10% 83 4,064
MO220121C00032500 32.50 16.95 17.55 18.00 unch unch 0 304
MO220121C00035000 35.00 15.25 15.20 15.55 1.49 10.83% 21 460
MO220121C00037500 37.50 12.86 12.40 13.10 0.77 6.37% 1 174
MO220121C00039000 39.00 0.00 11.10 12.25 unch unch 0 0
MO220121C00040000 40.00 10.25 10.10 10.50 0.84 8.93% 17 843
MO220121C00041000 41.00 6.78 9.00 10.75 unch unch 0 0
MO220121C00042000 42.00 5.78 6.95 9.75 unch unch 0 0
MO220121C00042500 42.50 7.80 7.70 7.90 0.97 14.20% 138 295
MO220121C00043000 43.00 3.82 6.90 8.10 unch unch 0 3
MO220121C00044000 44.00 6.63 4.95 7.80 unch unch 0 1
MO220121C00045000 45.00 5.30 5.20 5.50 0.90 20.45% 12 2,451
MO220121C00046000 46.00 4.30 4.15 4.55 1.35 45.76% 2 130
MO220121C00047000 47.00 3.20 3.25 3.50 0.70 28.00% 9 826
MO220121C00047500 47.50 2.89 2.70 3.00 0.75 35.05% 103 9,590
MO220121C00048000 48.00 2.42 2.31 2.54 1.04 75.36% 26 1,654
MO220121C00049000 49.00 1.40 1.43 1.54 0.52 59.09% 79 890
MO220121C00050000 50.00 0.72 0.67 0.72 0.38 111.76% 1,720 15,686
MO220121C00051000 51.00 0.27 0.26 0.28 0.15 125.00% 882 1,414
MO220121C00052000 52.00 0.09 0.09 0.10 0.04 80.00% 3,333 685
MO220121C00052500 52.50 0.06 0.05 0.06 0.02 50.00% 208 7,219
MO220121C00053000 53.00 0.04 0.03 0.04 0.02 100.00% 22 1,596
MO220121C00054000 54.00 0.02 0.02 0.03 -0.01 -33.33% 5 619
MO220121C00055000 55.00 0.02 0.01 0.02 0.01 100.00% 46 7,763
MO220121C00056000 56.00 0.02 0.01 0.02 unch unch 0 3
MO220121C00057000 57.00 0.00 0.00 0.02 unch unch 0 0
MO220121C00057500 57.50 0.01 0.01 0.02 unch unch 12 949
MO220121C00058000 58.00 0.00 0.00 0.02 unch unch 0 0
MO220121C00060000 60.00 0.02 0.01 0.01 0.01 100.00% 10 5,627
MO220121C00065000 65.00 0.01 0.01 0.01 unch unch 0 3,547
MO220121C00070000 70.00 0.01 0.01 0.01 -0.01 -50.00% 1 1,540
MO220121C00075000 75.00 0.01 0.01 0.01 unch unch 0 12,874
MO220114C00025000 25.00 0.00 25.20 25.45 unch unch 0 0
MO220114C00030000 30.00 0.00 20.20 20.35 unch unch 0 0
MO220114C00035000 35.00 0.00 15.20 15.60 unch unch 0 0
MO220114C00039000 39.00 0.00 11.10 11.35 unch unch 0 0
MO220114C00040000 40.00 0.00 10.20 10.35 unch unch 0 0
MO220114C00041000 41.00 0.00 9.20 9.35 unch unch 0 1
MO220114C00042000 42.00 5.30 8.20 8.35 unch unch 0 2
MO220114C00042500 42.50 7.49 7.70 7.85 7.49 unch 115 0
MO220114C00043000 43.00 4.60 7.25 7.50 unch unch 0 4
MO220114C00044000 44.00 3.38 6.20 6.35 unch unch 0 5
MO220114C00045000 45.00 5.00 5.20 5.35 0.19 3.95% 159 51
MO220114C00046000 46.00 4.26 4.20 4.45 unch unch 0 58
MO220114C00047000 47.00 3.31 3.25 3.40 0.83 33.47% 7 538
MO220114C00047500 47.50 2.77 2.73 3.10 0.80 40.61% 3 647
MO220114C00048000 48.00 2.26 2.23 2.39 0.81 55.86% 24 1,309
MO220114C00049000 49.00 1.28 1.23 1.49 0.67 109.84% 383 2,363
MO220114C00050000 50.00 0.43 0.39 0.43 0.30 230.77% 1,819 2,078
MO220114C00051000 51.00 0.03 0.03 0.04 unch unch 4,208 1,715
MO220114C00052000 52.00 0.01 0.01 0.01 unch unch 27 1,505
MO220114C00053000 53.00 0.01 0.01 0.01 unch unch 0 430
MO220114C00054000 54.00 0.02 0.01 0.01 unch unch 0 55
MO220114C00055000 55.00 0.01 0.01 0.02 unch unch 0 39
MO220114C00056000 56.00 0.00 0.00 0.01 unch unch 0 0
MO220114C00057000 57.00 0.00 0.00 0.01 unch unch 0 0
MO220114C00058000 58.00 0.00 0.00 0.01 unch unch 0 0
MO220114C00060000 60.00 0.01 0.01 0.01 unch unch 0 31
Puts (Expiration: 01/14/2022)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
MO220128C00030000 30.00 0.00 19.90 20.85 unch unch 0 0
MO220128C00035000 35.00 0.00 15.00 15.75 unch unch 0 0
MO220128C00039000 39.00 0.00 11.15 11.55 unch unch 0 0
MO220128C00040000 40.00 7.35 10.25 10.85 unch unch 0 1
MO220128C00041000 41.00 0.00 9.25 9.90 unch unch 0 0
MO220128C00042000 42.00 0.00 7.95 8.65 unch unch 0 0
MO220128C00043000 43.00 0.00 7.15 7.45 unch unch 0 0
MO220128C00044000 44.00 3.93 6.30 6.85 unch unch 0 1
MO220128C00045000 45.00 4.09 5.05 5.45 unch unch 0 8
MO220128C00046000 46.00 4.53 4.40 4.55 0.93 25.83% 32 440
MO220128C00047000 47.00 3.42 3.40 3.60 0.96 39.02% 31 845
MO220128C00047500 47.50 2.30 2.97 3.40 unch unch 0 4
MO220128C00048000 48.00 2.54 2.45 2.69 0.81 46.82% 23 756
MO220128C00049000 49.00 1.74 1.71 1.94 0.65 59.63% 5 554
MO220128C00050000 50.00 1.15 1.08 1.24 0.41 55.41% 47 1,124
MO220128C00051000 51.00 0.65 0.62 0.69 0.27 71.05% 200 824
MO220128C00052000 52.00 0.35 0.33 0.38 0.20 133.33% 146 686
MO220128C00053000 53.00 0.18 0.17 0.20 0.11 157.14% 161 79
MO220128C00054000 54.00 0.09 0.09 0.10 0.02 28.57% 28 47
MO220128C00055000 55.00 0.06 0.05 0.07 0.02 50.00% 5 89
MO220128C00056000 56.00 0.02 0.03 0.05 0.02 unch 1 0
MO220128C00057000 57.00 0.03 0.02 0.14 unch unch 0 1
MO220128C00058000 58.00 0.02 0.01 0.15 unch unch 0 2
MO220128C00059000 59.00 0.02 0.00 0.02 0.02 unch 10 0
MO220128C00060000 60.00 0.00 0.00 0.05 unch unch 0 0
MO220121C00017500 17.50 30.00 32.50 34.00 unch unch 0 1
MO220121C00020000 20.00 27.39 29.95 31.45 unch unch 0 20
MO220121C00022500 22.50 25.22 27.65 28.60 unch unch 0 3
MO220121C00025000 25.00 24.35 24.80 25.65 unch unch 0 28
MO220121C00027500 27.50 20.75 22.45 23.80 unch unch 0 301
MO220121C00030000 30.00 20.30 20.15 20.45 0.80 4.10% 83 4,064
MO220121C00032500 32.50 16.95 17.55 18.00 unch unch 0 304
MO220121C00035000 35.00 15.25 15.20 15.55 1.49 10.83% 21 460
MO220121C00037500 37.50 12.86 12.40 13.10 0.77 6.37% 1 174
MO220121C00039000 39.00 0.00 11.10 12.25 unch unch 0 0
MO220121C00040000 40.00 10.25 10.10 10.50 0.84 8.93% 17 843
MO220121C00041000 41.00 6.78 9.00 10.75 unch unch 0 0
MO220121C00042000 42.00 5.78 6.95 9.75 unch unch 0 0
MO220121C00042500 42.50 7.80 7.70 7.90 0.97 14.20% 138 295
MO220121C00043000 43.00 3.82 6.90 8.10 unch unch 0 3
MO220121C00044000 44.00 6.63 4.95 7.80 unch unch 0 1
MO220121C00045000 45.00 5.30 5.20 5.50 0.90 20.45% 12 2,451
MO220121C00046000 46.00 4.30 4.15 4.55 1.35 45.76% 2 130
MO220121C00047000 47.00 3.20 3.25 3.50 0.70 28.00% 9 826
MO220121C00047500 47.50 2.89 2.70 3.00 0.75 35.05% 103 9,590
MO220121C00048000 48.00 2.42 2.31 2.54 1.04 75.36% 26 1,654
MO220121C00049000 49.00 1.40 1.43 1.54 0.52 59.09% 79 890
MO220121C00050000 50.00 0.72 0.67 0.72 0.38 111.76% 1,720 15,686
MO220121C00051000 51.00 0.27 0.26 0.28 0.15 125.00% 882 1,414
MO220121C00052000 52.00 0.09 0.09 0.10 0.04 80.00% 3,333 685
MO220121C00052500 52.50 0.06 0.05 0.06 0.02 50.00% 208 7,219
MO220121C00053000 53.00 0.04 0.03 0.04 0.02 100.00% 22 1,596
MO220121C00054000 54.00 0.02 0.02 0.03 -0.01 -33.33% 5 619
MO220121C00055000 55.00 0.02 0.01 0.02 0.01 100.00% 46 7,763
MO220121C00056000 56.00 0.02 0.01 0.02 unch unch 0 3
MO220121C00057000 57.00 0.00 0.00 0.02 unch unch 0 0
MO220121C00057500 57.50 0.01 0.01 0.02 unch unch 12 949
MO220121C00058000 58.00 0.00 0.00 0.02 unch unch 0 0
MO220121C00060000 60.00 0.02 0.01 0.01 0.01 100.00% 10 5,627
MO220121C00065000 65.00 0.01 0.01 0.01 unch unch 0 3,547
MO220121C00070000 70.00 0.01 0.01 0.01 -0.01 -50.00% 1 1,540
MO220121C00075000 75.00 0.01 0.01 0.01 unch unch 0 12,874
MO220114C00025000 25.00 0.00 25.20 25.45 unch unch 0 0
MO220114C00030000 30.00 0.00 20.20 20.35 unch unch 0 0
MO220114C00035000 35.00 0.00 15.20 15.60 unch unch 0 0
MO220114C00039000 39.00 0.00 11.10 11.35 unch unch 0 0
MO220114C00040000 40.00 0.00 10.20 10.35 unch unch 0 0
MO220114C00041000 41.00 0.00 9.20 9.35 unch unch 0 1
MO220114C00042000 42.00 5.30 8.20 8.35 unch unch 0 2
MO220114C00042500 42.50 7.49 7.70 7.85 7.49 unch 115 0
MO220114C00043000 43.00 4.60 7.25 7.50 unch unch 0 4
MO220114C00044000 44.00 3.38 6.20 6.35 unch unch 0 5
MO220114C00045000 45.00 5.00 5.20 5.35 0.19 3.95% 159 51
MO220114C00046000 46.00 4.26 4.20 4.45 unch unch 0 58
MO220114C00047000 47.00 3.31 3.25 3.40 0.83 33.47% 7 538
MO220114C00047500 47.50 2.77 2.73 3.10 0.80 40.61% 3 647
MO220114C00048000 48.00 2.26 2.23 2.39 0.81 55.86% 24 1,309
MO220114C00049000 49.00 1.28 1.23 1.49 0.67 109.84% 383 2,363
MO220114C00050000 50.00 0.43 0.39 0.43 0.30 230.77% 1,819 2,078
MO220114C00051000 51.00 0.03 0.03 0.04 unch unch 4,208 1,715
MO220114C00052000 52.00 0.01 0.01 0.01 unch unch 27 1,505
MO220114C00053000 53.00 0.01 0.01 0.01 unch unch 0 430
MO220114C00054000 54.00 0.02 0.01 0.01 unch unch 0 55
MO220114C00055000 55.00 0.01 0.01 0.02 unch unch 0 39
MO220114C00056000 56.00 0.00 0.00 0.01 unch unch 0 0
MO220114C00057000 57.00 0.00 0.00 0.01 unch unch 0 0
MO220114C00058000 58.00 0.00 0.00 0.01 unch unch 0 0
MO220114C00060000 60.00 0.01 0.01 0.01 unch unch 0 31
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.