Updated October 17, 2019

Altria Group Inc.

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

Latest Trading

$50.05
0.95%
(-0.48)
Open 50.08
Previous Close 50.53
Today's Range
49.77 50.40
52 Week Range
39.30 57.88
Volume 6.07M
Equity Market Value $94.24B
Dividend Yield 0.00
Loading Chart...

MO Options Prices

Calls (Expiration: 12/13/2019)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
MO191213C00038500 38.50 0.00 10.45 12.10 unch unch 0 4
MO191213C00039000 39.00 0.00 9.80 12.65 unch unch 0 0
MO191213C00039500 39.50 0.00 9.30 11.75 unch unch 0 0
MO191213C00040000 40.00 0.00 8.85 11.05 unch unch 0 0
MO191213C00040500 40.50 0.00 8.35 10.65 unch unch 0 0
MO191213C00041000 41.00 0.00 7.85 10.05 unch unch 0 2
MO191213C00041500 41.50 7.30 7.85 9.05 7.30 unch 20 34
MO191213C00042000 42.00 0.00 7.35 8.45 unch unch 0 18
MO191213C00042500 42.50 0.00 6.85 7.90 unch unch 0 4
MO191213C00043000 43.00 5.65 6.50 7.40 2.94 108.49% 1 1
MO191213C00043500 43.50 5.25 6.15 6.85 2.15 69.35% 1 5
MO191213C00044000 44.00 2.50 5.55 6.40 2.50 unch 17 23
MO191213C00044500 44.50 2.56 5.35 5.75 2.56 unch 1 3
MO191213C00045000 45.00 5.25 4.70 5.30 1.00 23.53% 2 11
MO191213C00045500 45.50 1.89 4.35 4.80 0.10 5.59% 1 43
MO191213C00046000 46.00 2.20 3.60 4.40 0.68 44.74% 1 69
MO191213C00046500 46.50 3.30 3.05 3.90 1.57 90.75% 14 95
MO191213C00047000 47.00 3.70 2.73 3.15 0.50 15.63% 3 224
MO191213C00047500 47.50 2.75 1.98 2.63 unch unch 1 157
MO191213C00048000 48.00 2.12 2.06 2.14 0.02 0.95% 56 839
MO191213C00048500 48.50 1.57 1.59 1.65 -0.64 -28.96% 3 261
MO191213C00049000 49.00 1.34 1.13 1.20 -0.46 -25.56% 4 206
MO191213C00049500 49.50 1.35 0.74 0.79 0.44 48.35% 17 188
MO191213C00050000 50.00 0.42 0.41 0.44 -0.43 -50.59% 105 930
MO191213C00050500 50.50 0.21 0.20 0.22 -0.30 -58.82% 136 855
MO191213C00051000 51.00 0.11 0.08 0.10 -0.15 -57.69% 165 898
MO191213C00051500 51.50 0.05 0.02 0.05 -0.08 -61.54% 31 395
MO191213C00052000 52.00 0.02 0.00 0.08 -0.05 -71.43% 1 375
MO191213C00052500 52.50 0.01 0.00 0.04 -0.03 -75.00% 100 242
MO191213C00053000 53.00 0.03 0.00 0.06 -0.04 -57.14% 1 104
MO191213C00053500 53.50 0.01 0.00 0.10 -0.04 -80.00% 7 35
MO191213C00054000 54.00 0.00 0.00 0.05 unch unch 0 0
MO191213C00054500 54.50 0.00 0.00 0.05 unch unch 0 0
MO191213C00055000 55.00 0.00 0.00 0.04 unch unch 0 0
MO191213C00055500 55.50 0.00 0.00 0.05 unch unch 0 0
MO191213C00056000 56.00 0.00 0.00 0.10 unch unch 0 0
MO191213C00056500 56.50 0.00 0.00 0.05 unch unch 0 0
MO191213C00057000 57.00 0.00 0.00 0.10 unch unch 0 0
MO191213C00057500 57.50 0.00 0.00 0.10 unch unch 0 0
MO191213C00058000 58.00 0.00 0.00 0.05 unch unch 0 0
MO191220C00030000 30.00 15.65 19.80 20.30 2.00 14.65% 8 36
MO191220C00032500 32.50 8.11 17.30 17.80 8.11 unch 2 2
MO191220C00035000 35.00 13.50 14.80 15.30 2.90 27.36% 10 50
MO191220C00037500 37.50 12.65 12.30 12.80 -0.35 -2.69% 2 85
MO191220C00039000 39.00 0.00 10.80 11.35 unch unch 0 0
MO191220C00040000 40.00 10.15 9.90 10.35 -0.30 -2.87% 1 747
MO191220C00040500 40.50 0.00 9.25 9.90 unch unch 0 0
MO191220C00041000 41.00 0.00 8.80 9.40 unch unch 0 0
MO191220C00041500 41.50 0.00 8.25 8.90 unch unch 0 0
MO191220C00042000 42.00 0.00 7.80 8.30 unch unch 0 1
MO191220C00042500 42.50 7.75 7.50 7.65 -0.40 -4.91% 3 1,572
MO191220C00043000 43.00 6.65 6.85 7.30 6.65 unch 1 4
MO191220C00043500 43.50 7.10 6.35 6.85 7.10 unch 1 1
MO191220C00044000 44.00 0.00 5.90 6.35 unch unch 0 0
MO191220C00044500 44.50 4.85 5.25 5.85 0.70 16.87% 25 58
MO191220C00045000 45.00 5.10 5.00 5.15 -0.60 -10.53% 78 6,293
MO191220C00045500 45.50 0.00 4.30 4.85 unch unch 0 45
MO191220C00046000 46.00 3.00 3.90 4.35 3.00 unch 3 37
MO191220C00046500 46.50 4.10 3.40 3.85 4.10 unch 8 47
MO191220C00047000 47.00 3.35 3.05 3.20 0.10 3.08% 9 125
MO191220C00047500 47.50 2.80 2.65 2.71 -0.35 -11.11% 17 8,197
MO191220C00048000 48.00 2.30 2.20 2.25 -0.60 -20.69% 34 527
MO191220C00048500 48.50 1.82 1.77 1.83 -0.36 -16.51% 40 221
MO191220C00049000 49.00 1.25 1.37 1.41 -0.74 -37.19% 3 965
MO191220C00049500 49.50 1.14 0.99 1.07 -0.41 -26.45% 21 215
MO191220C00050000 50.00 0.71 0.71 0.74 -0.50 -41.32% 306 10,817
MO191220C00050500 50.50 0.46 0.47 0.49 -0.32 -41.03% 110 575
MO191220C00051000 51.00 0.34 0.30 0.32 -0.18 -34.62% 7 989
MO191220C00051500 51.50 0.20 0.17 0.19 -0.12 -37.50% 36 237
MO191220C00052000 52.00 0.12 0.10 0.11 -0.09 -42.86% 9 954
MO191220C00052500 52.50 0.07 0.05 0.09 -0.08 -53.33% 1 3,667
MO191220C00053000 53.00 0.04 0.03 0.09 -0.04 -50.00% 10 163
MO191220C00053500 53.50 0.03 0.00 0.08 -0.01 -25.00% 1 182
MO191220C00054000 54.00 0.00 0.01 0.12 unch unch 0 226
MO191220C00054500 54.50 0.00 0.00 0.06 unch unch 0 0
MO191220C00055000 55.00 0.04 0.01 0.03 0.01 33.33% 5 1,729
MO191220C00055500 55.50 0.00 0.00 0.05 unch unch 0 0
MO191220C00056000 56.00 0.00 0.00 0.10 unch unch 0 0
MO191220C00056500 56.50 0.00 0.00 0.05 unch unch 0 0
MO191220C00057000 57.00 0.00 0.00 0.06 unch unch 0 0
MO191220C00057500 57.50 0.02 0.00 0.05 -0.02 -50.00% 5 2,055
MO191220C00058000 58.00 0.00 0.00 0.05 unch unch 0 0
MO191220C00060000 60.00 0.03 0.00 0.03 0.02 200.00% 1 1,283
MO191220C00062500 62.50 0.03 0.00 0.03 -0.02 -40.00% 10 163
MO191220C00065000 65.00 0.05 0.00 0.02 -0.05 -50.00% 80 200
MO191220C00070000 70.00 0.10 0.00 0.02 0.07 233.33% 2 13
MO191220C00075000 75.00 0.11 0.00 0.02 -0.02 -15.38% 2 25
MO191227C00039000 39.00 0.00 10.80 11.30 unch unch 0 0
MO191227C00040000 40.00 0.00 9.80 10.35 unch unch 0 0
MO191227C00040500 40.50 0.00 9.25 9.90 unch unch 0 0
MO191227C00041000 41.00 0.00 8.80 9.35 unch unch 0 0
MO191227C00041500 41.50 0.00 8.25 8.85 unch unch 0 0
MO191227C00042000 42.00 0.00 7.75 8.45 unch unch 0 1
MO191227C00042500 42.50 4.80 7.30 7.90 4.80 unch 15 15
MO191227C00043000 43.00 6.40 6.85 7.35 6.40 unch 12 23
MO191227C00043500 43.50 4.35 6.35 6.80 4.35 unch 1 1
MO191227C00044000 44.00 0.00 5.85 6.35 unch unch 0 15
MO191227C00044500 44.50 0.00 5.40 5.85 unch unch 0 74
MO191227C00045000 45.00 4.90 4.90 5.25 0.45 10.11% 27 1,045
MO191227C00045500 45.50 2.51 4.50 4.80 0.88 53.99% 1 89
MO191227C00046000 46.00 3.90 3.90 4.35 0.40 11.43% 1 46
MO191227C00046500 46.50 3.90 3.40 3.90 -0.40 -9.30% 1 72
MO191227C00047000 47.00 2.10 3.05 3.40 -0.05 -2.33% 1 185
MO191227C00047500 47.50 3.35 2.64 2.73 unch unch 1 740
MO191227C00048000 48.00 2.14 2.09 2.38 0.26 13.83% 1 188
MO191227C00048500 48.50 1.56 1.69 1.93 0.03 1.96% 1 251
MO191227C00049000 49.00 1.93 1.39 1.45 0.08 4.32% 2 328
MO191227C00049500 49.50 1.11 1.04 1.10 -0.49 -30.63% 1 663
MO191227C00050000 50.00 0.77 0.75 0.80 -0.39 -33.62% 19 451
MO191227C00050500 50.50 0.61 0.52 0.56 -0.24 -28.24% 6 371
MO191227C00051000 51.00 0.45 0.35 0.38 -0.16 -26.23% 1 680
MO191227C00051500 51.50 0.27 0.22 0.25 -0.15 -35.71% 6 129
MO191227C00052000 52.00 0.17 0.13 0.16 -0.09 -34.62% 2 210
MO191227C00052500 52.50 0.20 0.08 0.11 0.07 53.85% 11 153
MO191227C00053000 53.00 0.10 0.06 0.07 -0.06 -37.50% 12 188
MO191227C00054000 54.00 0.05 0.00 0.06 unch unch 5 344
MO191227C00055000 55.00 0.00 0.00 0.11 unch unch 0 0
MO191227C00056000 56.00 0.00 0.00 0.10 unch unch 0 0
MO191227C00057000 57.00 0.00 0.00 0.10 unch unch 0 0
MO191227C00057500 57.50 0.00 0.00 0.09 unch unch 0 0
Puts (Expiration: 12/13/2019)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
MO191213C00038500 38.50 0.00 10.45 12.10 unch unch 0 4
MO191213C00039000 39.00 0.00 9.80 12.65 unch unch 0 0
MO191213C00039500 39.50 0.00 9.30 11.75 unch unch 0 0
MO191213C00040000 40.00 0.00 8.85 11.05 unch unch 0 0
MO191213C00040500 40.50 0.00 8.35 10.65 unch unch 0 0
MO191213C00041000 41.00 0.00 7.85 10.05 unch unch 0 2
MO191213C00041500 41.50 7.30 7.85 9.05 7.30 unch 20 34
MO191213C00042000 42.00 0.00 7.35 8.45 unch unch 0 18
MO191213C00042500 42.50 0.00 6.85 7.90 unch unch 0 4
MO191213C00043000 43.00 5.65 6.50 7.40 2.94 108.49% 1 1
MO191213C00043500 43.50 5.25 6.15 6.85 2.15 69.35% 1 5
MO191213C00044000 44.00 2.50 5.55 6.40 2.50 unch 17 23
MO191213C00044500 44.50 2.56 5.35 5.75 2.56 unch 1 3
MO191213C00045000 45.00 5.25 4.70 5.30 1.00 23.53% 2 11
MO191213C00045500 45.50 1.89 4.35 4.80 0.10 5.59% 1 43
MO191213C00046000 46.00 2.20 3.60 4.40 0.68 44.74% 1 69
MO191213C00046500 46.50 3.30 3.05 3.90 1.57 90.75% 14 95
MO191213C00047000 47.00 3.70 2.73 3.15 0.50 15.63% 3 224
MO191213C00047500 47.50 2.75 1.98 2.63 unch unch 1 157
MO191213C00048000 48.00 2.12 2.06 2.14 0.02 0.95% 56 839
MO191213C00048500 48.50 1.57 1.59 1.65 -0.64 -28.96% 3 261
MO191213C00049000 49.00 1.34 1.13 1.20 -0.46 -25.56% 4 206
MO191213C00049500 49.50 1.35 0.74 0.79 0.44 48.35% 17 188
MO191213C00050000 50.00 0.42 0.41 0.44 -0.43 -50.59% 105 930
MO191213C00050500 50.50 0.21 0.20 0.22 -0.30 -58.82% 136 855
MO191213C00051000 51.00 0.11 0.08 0.10 -0.15 -57.69% 165 898
MO191213C00051500 51.50 0.05 0.02 0.05 -0.08 -61.54% 31 395
MO191213C00052000 52.00 0.02 0.00 0.08 -0.05 -71.43% 1 375
MO191213C00052500 52.50 0.01 0.00 0.04 -0.03 -75.00% 100 242
MO191213C00053000 53.00 0.03 0.00 0.06 -0.04 -57.14% 1 104
MO191213C00053500 53.50 0.01 0.00 0.10 -0.04 -80.00% 7 35
MO191213C00054000 54.00 0.00 0.00 0.05 unch unch 0 0
MO191213C00054500 54.50 0.00 0.00 0.05 unch unch 0 0
MO191213C00055000 55.00 0.00 0.00 0.04 unch unch 0 0
MO191213C00055500 55.50 0.00 0.00 0.05 unch unch 0 0
MO191213C00056000 56.00 0.00 0.00 0.10 unch unch 0 0
MO191213C00056500 56.50 0.00 0.00 0.05 unch unch 0 0
MO191213C00057000 57.00 0.00 0.00 0.10 unch unch 0 0
MO191213C00057500 57.50 0.00 0.00 0.10 unch unch 0 0
MO191213C00058000 58.00 0.00 0.00 0.05 unch unch 0 0
MO191220C00030000 30.00 15.65 19.80 20.30 2.00 14.65% 8 36
MO191220C00032500 32.50 8.11 17.30 17.80 8.11 unch 2 2
MO191220C00035000 35.00 13.50 14.80 15.30 2.90 27.36% 10 50
MO191220C00037500 37.50 12.65 12.30 12.80 -0.35 -2.69% 2 85
MO191220C00039000 39.00 0.00 10.80 11.35 unch unch 0 0
MO191220C00040000 40.00 10.15 9.90 10.35 -0.30 -2.87% 1 747
MO191220C00040500 40.50 0.00 9.25 9.90 unch unch 0 0
MO191220C00041000 41.00 0.00 8.80 9.40 unch unch 0 0
MO191220C00041500 41.50 0.00 8.25 8.90 unch unch 0 0
MO191220C00042000 42.00 0.00 7.80 8.30 unch unch 0 1
MO191220C00042500 42.50 7.75 7.50 7.65 -0.40 -4.91% 3 1,572
MO191220C00043000 43.00 6.65 6.85 7.30 6.65 unch 1 4
MO191220C00043500 43.50 7.10 6.35 6.85 7.10 unch 1 1
MO191220C00044000 44.00 0.00 5.90 6.35 unch unch 0 0
MO191220C00044500 44.50 4.85 5.25 5.85 0.70 16.87% 25 58
MO191220C00045000 45.00 5.10 5.00 5.15 -0.60 -10.53% 78 6,293
MO191220C00045500 45.50 0.00 4.30 4.85 unch unch 0 45
MO191220C00046000 46.00 3.00 3.90 4.35 3.00 unch 3 37
MO191220C00046500 46.50 4.10 3.40 3.85 4.10 unch 8 47
MO191220C00047000 47.00 3.35 3.05 3.20 0.10 3.08% 9 125
MO191220C00047500 47.50 2.80 2.65 2.71 -0.35 -11.11% 17 8,197
MO191220C00048000 48.00 2.30 2.20 2.25 -0.60 -20.69% 34 527
MO191220C00048500 48.50 1.82 1.77 1.83 -0.36 -16.51% 40 221
MO191220C00049000 49.00 1.25 1.37 1.41 -0.74 -37.19% 3 965
MO191220C00049500 49.50 1.14 0.99 1.07 -0.41 -26.45% 21 215
MO191220C00050000 50.00 0.71 0.71 0.74 -0.50 -41.32% 306 10,817
MO191220C00050500 50.50 0.46 0.47 0.49 -0.32 -41.03% 110 575
MO191220C00051000 51.00 0.34 0.30 0.32 -0.18 -34.62% 7 989
MO191220C00051500 51.50 0.20 0.17 0.19 -0.12 -37.50% 36 237
MO191220C00052000 52.00 0.12 0.10 0.11 -0.09 -42.86% 9 954
MO191220C00052500 52.50 0.07 0.05 0.09 -0.08 -53.33% 1 3,667
MO191220C00053000 53.00 0.04 0.03 0.09 -0.04 -50.00% 10 163
MO191220C00053500 53.50 0.03 0.00 0.08 -0.01 -25.00% 1 182
MO191220C00054000 54.00 0.00 0.01 0.12 unch unch 0 226
MO191220C00054500 54.50 0.00 0.00 0.06 unch unch 0 0
MO191220C00055000 55.00 0.04 0.01 0.03 0.01 33.33% 5 1,729
MO191220C00055500 55.50 0.00 0.00 0.05 unch unch 0 0
MO191220C00056000 56.00 0.00 0.00 0.10 unch unch 0 0
MO191220C00056500 56.50 0.00 0.00 0.05 unch unch 0 0
MO191220C00057000 57.00 0.00 0.00 0.06 unch unch 0 0
MO191220C00057500 57.50 0.02 0.00 0.05 -0.02 -50.00% 5 2,055
MO191220C00058000 58.00 0.00 0.00 0.05 unch unch 0 0
MO191220C00060000 60.00 0.03 0.00 0.03 0.02 200.00% 1 1,283
MO191220C00062500 62.50 0.03 0.00 0.03 -0.02 -40.00% 10 163
MO191220C00065000 65.00 0.05 0.00 0.02 -0.05 -50.00% 80 200
MO191220C00070000 70.00 0.10 0.00 0.02 0.07 233.33% 2 13
MO191220C00075000 75.00 0.11 0.00 0.02 -0.02 -15.38% 2 25
MO191227C00039000 39.00 0.00 10.80 11.30 unch unch 0 0
MO191227C00040000 40.00 0.00 9.80 10.35 unch unch 0 0
MO191227C00040500 40.50 0.00 9.25 9.90 unch unch 0 0
MO191227C00041000 41.00 0.00 8.80 9.35 unch unch 0 0
MO191227C00041500 41.50 0.00 8.25 8.85 unch unch 0 0
MO191227C00042000 42.00 0.00 7.75 8.45 unch unch 0 1
MO191227C00042500 42.50 4.80 7.30 7.90 4.80 unch 15 15
MO191227C00043000 43.00 6.40 6.85 7.35 6.40 unch 12 23
MO191227C00043500 43.50 4.35 6.35 6.80 4.35 unch 1 1
MO191227C00044000 44.00 0.00 5.85 6.35 unch unch 0 15
MO191227C00044500 44.50 0.00 5.40 5.85 unch unch 0 74
MO191227C00045000 45.00 4.90 4.90 5.25 0.45 10.11% 27 1,045
MO191227C00045500 45.50 2.51 4.50 4.80 0.88 53.99% 1 89
MO191227C00046000 46.00 3.90 3.90 4.35 0.40 11.43% 1 46
MO191227C00046500 46.50 3.90 3.40 3.90 -0.40 -9.30% 1 72
MO191227C00047000 47.00 2.10 3.05 3.40 -0.05 -2.33% 1 185
MO191227C00047500 47.50 3.35 2.64 2.73 unch unch 1 740
MO191227C00048000 48.00 2.14 2.09 2.38 0.26 13.83% 1 188
MO191227C00048500 48.50 1.56 1.69 1.93 0.03 1.96% 1 251
MO191227C00049000 49.00 1.93 1.39 1.45 0.08 4.32% 2 328
MO191227C00049500 49.50 1.11 1.04 1.10 -0.49 -30.63% 1 663
MO191227C00050000 50.00 0.77 0.75 0.80 -0.39 -33.62% 19 451
MO191227C00050500 50.50 0.61 0.52 0.56 -0.24 -28.24% 6 371
MO191227C00051000 51.00 0.45 0.35 0.38 -0.16 -26.23% 1 680
MO191227C00051500 51.50 0.27 0.22 0.25 -0.15 -35.71% 6 129
MO191227C00052000 52.00 0.17 0.13 0.16 -0.09 -34.62% 2 210
MO191227C00052500 52.50 0.20 0.08 0.11 0.07 53.85% 11 153
MO191227C00053000 53.00 0.10 0.06 0.07 -0.06 -37.50% 12 188
MO191227C00054000 54.00 0.05 0.00 0.06 unch unch 5 344
MO191227C00055000 55.00 0.00 0.00 0.11 unch unch 0 0
MO191227C00056000 56.00 0.00 0.00 0.10 unch unch 0 0
MO191227C00057000 57.00 0.00 0.00 0.10 unch unch 0 0
MO191227C00057500 57.50 0.00 0.00 0.09 unch unch 0 0
Show more