$55.05
0.721.33%
近くで: -
$55.16
0.110.19%
時間外: 7:10 PM EDT
Comments
Loading...
Altria Group (NYSE:MO) 株価情報, オプションチェーン
オプションチェーンは、Altria Groupの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Altria Groupの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price23.72Feb 11, 2025
Change
00%
Bid24.3
Ask26
volume0
Intrest36
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price22.2Feb 21, 2025
Change
1.929.47%
Bid21.55
Ask24.6
volume10
Intrest13
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price19.7Feb 21, 2025
Change
0.31.55%
Bid19.1
Ask20.65
volume10
Intrest37
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price16.88Feb 20, 2025
Change
00%
Bid17.45
Ask19.55
volume0
Intrest23
Strike
37.5
37.5
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest4
Last Price14.42Feb 20, 2025
Change
00%
Bid14.95
Ask16.75
volume0
Intrest44
Strike
40
40
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Last Price12.2Feb 06, 2025
Change
00%
Bid13.95
Ask16.05
volume0
Intrest26
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.6Feb 21, 2025
Change
0.54.13%
Bid12.95
Ask14.85
volume1
Intrest21
Strike
42
42
Last Price0.04Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price11.67Feb 20, 2025
Change
00%
Bid11.55
Ask14.15
volume0
Intrest20
Strike
42.5
42.5
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest13
Last Price9.82Feb 04, 2025
Change
00%
Bid11.15
Ask13.8
volume0
Intrest30
Strike
43
43
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price8.65Feb 13, 2025
Change
00%
Bid10.95
Ask12
volume0
Intrest18
Strike
44
44
Last Price0.08Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price8.1Feb 07, 2025
Change
00%
Bid9.1
Ask11.65
volume0
Intrest29
Strike
45
45
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.21
volume30
Intrest546
Last Price9.2Feb 21, 2025
Change
1.7523.49%
Bid8.95
Ask10.9
volume89
Intrest107
Strike
46
46
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price6.4Feb 13, 2025
Change
00%
Bid8.45
Ask10.4
volume0
Intrest20
Strike
46.5
46.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Last Price4.61Jan 30, 2025
Change
00%
Bid7.05
Ask8.85
volume0
Intrest18
Strike
47
47
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1153
Last Price6.76Feb 20, 2025
Change
00%
Bid5.95
Ask9.9
volume0
Intrest13
Strike
47.5
47.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest792
Last Price4.75Feb 04, 2025
Change
00%
Bid6.95
Ask8.95
volume0
Intrest25
Strike
48
48
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Last Price5.25Feb 12, 2025
Change
00%
Bid6.45
Ask8.3
volume0
Intrest5
Strike
48.5
48.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price3.93Feb 06, 2025
Change
00%
Bid5.95
Ask7.9
volume0
Intrest64
Strike
49
49
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest288
Last Price4.41Feb 20, 2025
Change
00%
Bid3.5
Ask7.55
volume0
Intrest95
Strike
49.5
49.5
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest54
Last Price4.7Feb 21, 2025
Change
0.368.29%
Bid4.05
Ask5.95
volume12
Intrest807
Strike
50
50
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1695
Last Price4Feb 21, 2025
Change
1.137.93%
Bid3
Ask5
volume14
Intrest189
Strike
51
51
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest683
Last Price2.87Feb 21, 2025
Change
0.6328.12%
Bid2.8
Ask3.95
volume69
Intrest1504
Strike
52
52
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest3985
Last Price2.46Feb 21, 2025
Change
0.6535.91%
Bid2.51
Ask2.94
volume480
Intrest2695
Strike
52.5
52.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume12
Intrest1720
Last Price2.07Feb 21, 2025
Change
0.751.09%
Bid1.85
Ask2.24
volume428
Intrest1511
Strike
53
53
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume36
Intrest747
Last Price0.99Feb 21, 2025
Change
0.51106.25%
Bid0.98
Ask1.26
volume1384
Intrest5856
Strike
54
54
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume84
Intrest331
Last Price0.1Feb 21, 2025
Change
0.06150%
Bid0.05
Ask0.15
volume11442
Intrest4003
Strike
55
55
Last Price0.05Feb 21, 2025
Change
0.9394.9%
Bid-
Ask0.56
volume59
Intrest144
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume113
Intrest400
Strike
56
56
Last Price1.34Feb 21, 2025
Change
0.837.38%
Bid-
Ask1.04
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest182
Strike
57
57
Last Price4.4Feb 18, 2025
Change
00%
Bid1.72
Ask2.42
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2909
Strike
57.5
57.5
Last Price2.25Feb 21, 2025
Change
1.945.78%
Bid2.11
Ask2.74
volume1
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
58
58
Last Price5.3Feb 18, 2025
Change
00%
Bid2.59
Ask3.05
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
59
59
Last Price5.5Feb 13, 2025
Change
00%
Bid2.98
Ask4.05
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest470
Strike
60
60
Last Price6Feb 20, 2025
Change
00%
Bid3.5
Ask6.7
volume0
Intrest0
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest419
Strike
61
61
Last Price6.65Feb 20, 2025
Change
00%
Bid4.2
Ask6.95
volume0
Intrest7
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
62
62
Last Price7.7Feb 20, 2025
Change
00%
Bid6.05
Ask7.95
volume0
Intrest1
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest21
Strike
62.5
62.5
Last Price8.5Feb 20, 2025
Change
00%
Bid6.55
Ask7.55
volume0
Intrest0
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
63
63
Last Price9.11Feb 10, 2025
Change
00%
Bid6.2
Ask8.95
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
64
64
Last Price10.4Feb 11, 2025
Change
00%
Bid8
Ask9.9
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest12
Strike
65
65
Last Price11.46Feb 13, 2025
Change
00%
Bid9.05
Ask10.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid9.2
Ask11.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
70
70
Last Price16.55Feb 13, 2025
Change
00%
Bid12.8
Ask15.05
volume0
Intrest9
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
75
75
Last Price21.2Feb 11, 2025
Change
00%
Bid18.25
Ask20.05
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
80
80
Last Price26.65Feb 11, 2025
Change
00%
Bid23.1
Ask25.75
volume0
Intrest1
© 2025 Benzinga | All Rights Reserved