Latest Trading on NYSE

$48.70
0.06%
(+0.03)
Open 48.92
Previous Close 48.67
Today's Range
48.57 49.00
52 Week Range
35.83 52.59
Volume 5.94M
Avg. Volume (Weekly) 6.92M
Bid 48.57
Ask 48.69
Market Cap 89.75M
EPS 4.48
Shares Outstanding 1.84M
YTD High 52.59
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: 10/15/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
MO211029C00025000 25.00 0.00 23.10 24.55 unch unch 0 0
MO211029C00030000 30.00 0.00 18.20 19.55 unch unch 0 0
MO211029C00035000 35.00 0.00 12.95 14.75 unch unch 0 0
MO211029C00040000 40.00 6.60 8.65 9.40 6.60 unch 10 10
MO211029C00041000 41.00 0.00 7.65 7.85 unch unch 0 0
MO211029C00042000 42.00 0.00 6.70 7.25 unch unch 0 0
MO211029C00042500 42.50 0.00 6.20 6.75 unch unch 0 0
MO211029C00043000 43.00 0.00 5.70 5.85 unch unch 0 0
MO211029C00044000 44.00 3.80 4.65 4.90 1.66 77.57% 4 6
MO211029C00045000 45.00 3.10 3.70 3.90 0.14 4.73% 5 38
MO211029C00046000 46.00 2.82 2.71 3.05 0.11 4.06% 2 167
MO211029C00047000 47.00 2.04 1.96 2.10 0.03 1.49% 528 1,332
MO211029C00047500 47.50 1.65 1.53 1.81 unch unch 3 18
MO211029C00048000 48.00 1.22 1.20 1.33 unch unch 290 535
MO211029C00049000 49.00 0.67 0.67 0.70 -0.04 -5.63% 140 991
MO211029C00050000 50.00 0.33 0.32 0.35 -0.01 -2.94% 272 2,284
MO211029C00051000 51.00 0.15 0.14 0.18 -0.03 -16.67% 156 1,345
MO211029C00052000 52.00 0.07 0.07 0.10 -0.03 -30.00% 68 222
MO211029C00052500 52.50 0.00 0.04 0.08 unch unch 0 0
MO211029C00053000 53.00 0.05 0.03 0.07 unch unch 40 123
MO211029C00054000 54.00 0.03 0.02 0.16 0.01 50.00% 128 30
MO211029C00055000 55.00 0.03 0.01 0.11 -0.02 -40.00% 142 25
MO211029C00060000 60.00 0.00 0.00 0.02 unch unch 0 0
MO211029C00065000 65.00 0.00 0.00 0.02 unch unch 0 0
MO211029C00070000 70.00 0.00 0.00 0.02 unch unch 0 0
MO211022C00025000 25.00 0.00 22.90 24.35 unch unch 0 0
MO211022C00030000 30.00 0.00 18.00 19.40 unch unch 0 0
MO211022C00035000 35.00 0.00 13.65 14.40 unch unch 0 0
MO211022C00040000 40.00 8.00 8.65 9.10 1.35 20.30% 5 13
MO211022C00041000 41.00 0.00 7.60 8.25 unch unch 0 0
MO211022C00042000 42.00 6.15 6.60 6.80 1.63 36.06% 1 1
MO211022C00042500 42.50 0.00 6.15 6.60 unch unch 0 0
MO211022C00043000 43.00 3.15 5.65 6.10 3.15 unch 5 5
MO211022C00044000 44.00 4.02 4.65 4.85 0.77 23.69% 1 40
MO211022C00045000 45.00 3.70 3.65 3.80 0.15 4.23% 21 66
MO211022C00046000 46.00 1.99 2.68 2.96 -0.11 -5.24% 3 239
MO211022C00047000 47.00 1.73 1.75 1.86 -0.07 -3.89% 43 262
MO211022C00047500 47.50 1.34 1.32 1.44 1.34 unch 6 10
MO211022C00048000 48.00 0.93 0.90 0.98 unch unch 231 1,597
MO211022C00049000 49.00 0.37 0.32 0.36 -0.03 -7.50% 1,912 1,908
MO211022C00050000 50.00 0.11 0.10 0.12 -0.01 -8.33% 1,022 841
MO211022C00051000 51.00 0.03 0.03 0.04 -0.02 -40.00% 60 2,063
MO211022C00052000 52.00 0.02 0.02 0.03 -0.02 -50.00% 10 543
MO211022C00052500 52.50 0.02 0.01 0.03 0.02 unch 1 1
MO211022C00053000 53.00 0.02 0.02 0.04 -0.03 -60.00% 4 450
MO211022C00054000 54.00 0.01 0.01 0.09 -0.01 -50.00% 8 129
MO211022C00055000 55.00 0.04 0.01 0.02 unch unch 1 41
MO211022C00060000 60.00 0.01 0.02 0.01 -0.09 -90.00% 1 21
MO211022C00065000 65.00 0.00 0.00 0.02 unch unch 0 0
MO211022C00070000 70.00 0.00 0.00 0.02 unch unch 0 0
MO211022C00075000 75.00 0.00 0.00 0.02 unch unch 0 0
MO211015C00025000 25.00 23.35 23.65 23.90 -1.79 -7.12% 2 9
MO211015C00027500 27.50 22.59 21.15 21.25 1.19 5.56% 5 15
MO211015C00030000 30.00 18.60 18.40 18.80 0.50 2.76% 3 39
MO211015C00032500 32.50 15.95 16.15 16.25 0.70 4.59% 16 67
MO211015C00035000 35.00 11.44 13.65 13.75 0.84 7.92% 10 25
MO211015C00037500 37.50 11.05 11.05 11.30 -0.58 -4.99% 11 31
MO211015C00040000 40.00 8.65 8.65 8.75 -0.25 -2.81% 2 6
MO211015C00041000 41.00 0.00 7.60 7.75 unch unch 0 0
MO211015C00042000 42.00 4.49 6.55 6.80 4.49 unch 25 30
MO211015C00042500 42.50 7.59 6.15 6.25 1.34 21.44% 3,225 4
MO211015C00043000 43.00 3.58 5.65 5.75 0.23 6.87% 1 29
MO211015C00044000 44.00 4.55 4.65 4.75 0.90 24.66% 1 15
MO211015C00045000 45.00 3.65 3.65 3.75 unch unch 3 356
MO211015C00046000 46.00 2.66 2.65 2.85 0.26 10.83% 22 1,396
MO211015C00047000 47.00 1.69 1.63 1.79 0.12 7.64% 244 4,341
MO211015C00047500 47.50 1.23 1.13 1.32 0.18 17.14% 259 2,677
MO211015C00048000 48.00 0.75 0.69 0.83 0.01 1.35% 839 2,836
MO211015C00049000 49.00 0.02 0.01 0.01 -0.11 -84.62% 1,367 3,636
MO211015C00050000 50.00 0.01 0.01 0.01 -0.01 -50.00% 209 9,598
MO211015C00051000 51.00 0.01 0.01 0.01 unch unch 10 1,206
MO211015C00052000 52.00 0.01 0.02 0.01 unch unch 90 422
MO211015C00052500 52.50 0.01 0.01 0.01 unch unch 23 1,922
MO211015C00053000 53.00 0.01 0.01 0.01 -0.01 -50.00% 35 130
MO211015C00054000 54.00 0.01 0.01 0.01 unch unch 160 377
MO211015C00055000 55.00 0.01 0.01 0.01 -0.01 -50.00% 1 2,323
MO211015C00057500 57.50 0.01 0.02 0.01 unch unch 1 3,089
MO211015C00060000 60.00 0.01 0.01 0.01 -0.02 -66.67% 1 96
MO211015C00065000 65.00 0.00 0.01 0.01 unch unch 0 0
MO211015C00070000 70.00 0.00 0.00 0.01 unch unch 0 0
MO211015C00075000 75.00 0.00 0.00 0.01 unch unch 0 0
Puts (Expiration: 10/15/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
MO211029C00025000 25.00 0.00 23.10 24.55 unch unch 0 0
MO211029C00030000 30.00 0.00 18.20 19.55 unch unch 0 0
MO211029C00035000 35.00 0.00 12.95 14.75 unch unch 0 0
MO211029C00040000 40.00 6.60 8.65 9.40 6.60 unch 10 10
MO211029C00041000 41.00 0.00 7.65 7.85 unch unch 0 0
MO211029C00042000 42.00 0.00 6.70 7.25 unch unch 0 0
MO211029C00042500 42.50 0.00 6.20 6.75 unch unch 0 0
MO211029C00043000 43.00 0.00 5.70 5.85 unch unch 0 0
MO211029C00044000 44.00 3.80 4.65 4.90 1.66 77.57% 4 6
MO211029C00045000 45.00 3.10 3.70 3.90 0.14 4.73% 5 38
MO211029C00046000 46.00 2.82 2.71 3.05 0.11 4.06% 2 167
MO211029C00047000 47.00 2.04 1.96 2.10 0.03 1.49% 528 1,332
MO211029C00047500 47.50 1.65 1.53 1.81 unch unch 3 18
MO211029C00048000 48.00 1.22 1.20 1.33 unch unch 290 535
MO211029C00049000 49.00 0.67 0.67 0.70 -0.04 -5.63% 140 991
MO211029C00050000 50.00 0.33 0.32 0.35 -0.01 -2.94% 272 2,284
MO211029C00051000 51.00 0.15 0.14 0.18 -0.03 -16.67% 156 1,345
MO211029C00052000 52.00 0.07 0.07 0.10 -0.03 -30.00% 68 222
MO211029C00052500 52.50 0.00 0.04 0.08 unch unch 0 0
MO211029C00053000 53.00 0.05 0.03 0.07 unch unch 40 123
MO211029C00054000 54.00 0.03 0.02 0.16 0.01 50.00% 128 30
MO211029C00055000 55.00 0.03 0.01 0.11 -0.02 -40.00% 142 25
MO211029C00060000 60.00 0.00 0.00 0.02 unch unch 0 0
MO211029C00065000 65.00 0.00 0.00 0.02 unch unch 0 0
MO211029C00070000 70.00 0.00 0.00 0.02 unch unch 0 0
MO211022C00025000 25.00 0.00 22.90 24.35 unch unch 0 0
MO211022C00030000 30.00 0.00 18.00 19.40 unch unch 0 0
MO211022C00035000 35.00 0.00 13.65 14.40 unch unch 0 0
MO211022C00040000 40.00 8.00 8.65 9.10 1.35 20.30% 5 13
MO211022C00041000 41.00 0.00 7.60 8.25 unch unch 0 0
MO211022C00042000 42.00 6.15 6.60 6.80 1.63 36.06% 1 1
MO211022C00042500 42.50 0.00 6.15 6.60 unch unch 0 0
MO211022C00043000 43.00 3.15 5.65 6.10 3.15 unch 5 5
MO211022C00044000 44.00 4.02 4.65 4.85 0.77 23.69% 1 40
MO211022C00045000 45.00 3.70 3.65 3.80 0.15 4.23% 21 66
MO211022C00046000 46.00 1.99 2.68 2.96 -0.11 -5.24% 3 239
MO211022C00047000 47.00 1.73 1.75 1.86 -0.07 -3.89% 43 262
MO211022C00047500 47.50 1.34 1.32 1.44 1.34 unch 6 10
MO211022C00048000 48.00 0.93 0.90 0.98 unch unch 231 1,597
MO211022C00049000 49.00 0.37 0.32 0.36 -0.03 -7.50% 1,912 1,908
MO211022C00050000 50.00 0.11 0.10 0.12 -0.01 -8.33% 1,022 841
MO211022C00051000 51.00 0.03 0.03 0.04 -0.02 -40.00% 60 2,063
MO211022C00052000 52.00 0.02 0.02 0.03 -0.02 -50.00% 10 543
MO211022C00052500 52.50 0.02 0.01 0.03 0.02 unch 1 1
MO211022C00053000 53.00 0.02 0.02 0.04 -0.03 -60.00% 4 450
MO211022C00054000 54.00 0.01 0.01 0.09 -0.01 -50.00% 8 129
MO211022C00055000 55.00 0.04 0.01 0.02 unch unch 1 41
MO211022C00060000 60.00 0.01 0.02 0.01 -0.09 -90.00% 1 21
MO211022C00065000 65.00 0.00 0.00 0.02 unch unch 0 0
MO211022C00070000 70.00 0.00 0.00 0.02 unch unch 0 0
MO211022C00075000 75.00 0.00 0.00 0.02 unch unch 0 0
MO211015C00025000 25.00 23.35 23.65 23.90 -1.79 -7.12% 2 9
MO211015C00027500 27.50 22.59 21.15 21.25 1.19 5.56% 5 15
MO211015C00030000 30.00 18.60 18.40 18.80 0.50 2.76% 3 39
MO211015C00032500 32.50 15.95 16.15 16.25 0.70 4.59% 16 67
MO211015C00035000 35.00 11.44 13.65 13.75 0.84 7.92% 10 25
MO211015C00037500 37.50 11.05 11.05 11.30 -0.58 -4.99% 11 31
MO211015C00040000 40.00 8.65 8.65 8.75 -0.25 -2.81% 2 6
MO211015C00041000 41.00 0.00 7.60 7.75 unch unch 0 0
MO211015C00042000 42.00 4.49 6.55 6.80 4.49 unch 25 30
MO211015C00042500 42.50 7.59 6.15 6.25 1.34 21.44% 3,225 4
MO211015C00043000 43.00 3.58 5.65 5.75 0.23 6.87% 1 29
MO211015C00044000 44.00 4.55 4.65 4.75 0.90 24.66% 1 15
MO211015C00045000 45.00 3.65 3.65 3.75 unch unch 3 356
MO211015C00046000 46.00 2.66 2.65 2.85 0.26 10.83% 22 1,396
MO211015C00047000 47.00 1.69 1.63 1.79 0.12 7.64% 244 4,341
MO211015C00047500 47.50 1.23 1.13 1.32 0.18 17.14% 259 2,677
MO211015C00048000 48.00 0.75 0.69 0.83 0.01 1.35% 839 2,836
MO211015C00049000 49.00 0.02 0.01 0.01 -0.11 -84.62% 1,367 3,636
MO211015C00050000 50.00 0.01 0.01 0.01 -0.01 -50.00% 209 9,598
MO211015C00051000 51.00 0.01 0.01 0.01 unch unch 10 1,206
MO211015C00052000 52.00 0.01 0.02 0.01 unch unch 90 422
MO211015C00052500 52.50 0.01 0.01 0.01 unch unch 23 1,922
MO211015C00053000 53.00 0.01 0.01 0.01 -0.01 -50.00% 35 130
MO211015C00054000 54.00 0.01 0.01 0.01 unch unch 160 377
MO211015C00055000 55.00 0.01 0.01 0.01 -0.01 -50.00% 1 2,323
MO211015C00057500 57.50 0.01 0.02 0.01 unch unch 1 3,089
MO211015C00060000 60.00 0.01 0.01 0.01 -0.02 -66.67% 1 96
MO211015C00065000 65.00 0.00 0.01 0.01 unch unch 0 0
MO211015C00070000 70.00 0.00 0.00 0.01 unch unch 0 0
MO211015C00075000 75.00 0.00 0.00 0.01 unch unch 0 0
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.