$58.89
0.831.43%
近くで: -
$58.79
-0.1-0.17%
時間外: 7:35 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 Price29.63May 09, 2025
Change
00%
Bid28.75
Ask29.25
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid26.25
Ask26.5
volume0
Intrest0
Strike
32.5
32.5
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask25
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price19.3May 13, 2025
Change
00%
Bid21.25
Ask21.5
volume0
Intrest2
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid18.75
Ask19
volume0
Intrest0
Strike
40
40
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price16.15Apr 22, 2025
Change
00%
Bid16.25
Ask16.45
volume0
Intrest2
Strike
42.5
42.5
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price11.98Apr 04, 2025
Change
00%
Bid13.75
Ask13.95
volume0
Intrest1
Strike
45
45
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Last Price11.25May 12, 2025
Change
00%
Bid12.8
Ask12.95
volume0
Intrest89
Strike
46
46
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price11.05May 15, 2025
Change
00%
Bid11.8
Ask12.75
volume0
Intrest11
Strike
47
47
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price11.26Apr 29, 2025
Change
00%
Bid11.25
Ask11.45
volume0
Intrest15
Strike
47.5
47.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest184
Last Price11.4May 02, 2025
Change
00%
Bid10.8
Ask10.95
volume0
Intrest5
Strike
48
48
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price9.45Apr 25, 2025
Change
00%
Bid9.8
Ask9.95
volume0
Intrest1
Strike
49
49
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price8.7May 16, 2025
Change
2.0530.83%
Bid8.75
Ask9.7
volume3
Intrest15
Strike
50
50
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1378
Last Price-
Change
-
Bid7.75
Ask8
volume0
Intrest0
Strike
51
51
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid6.8
Ask6.95
volume0
Intrest0
Strike
52
52
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price6.23May 16, 2025
Change
1.0214.07%
Bid6.3
Ask6.5
volume1
Intrest110
Strike
52.5
52.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2488
Last Price4.54May 15, 2025
Change
00%
Bid5.8
Ask5.95
volume0
Intrest7
Strike
53
53
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Last Price2.5May 14, 2025
Change
00%
Bid4.8
Ask4.95
volume0
Intrest44
Strike
54
54
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest151
Last Price3.82May 16, 2025
Change
0.5215.76%
Bid3.75
Ask3.95
volume57
Intrest870
Strike
55
55
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1939
Last Price2.67May 16, 2025
Change
0.4319.2%
Bid2.75
Ask2.93
volume8
Intrest160
Strike
56
56
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume16
Intrest6562
Last Price1.84May 16, 2025
Change
0.761.4%
Bid1.8
Ask1.96
volume207
Intrest542
Strike
57
57
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume72
Intrest711
Last Price1.34May 16, 2025
Change
0.68103.03%
Bid1.31
Ask1.49
volume624
Intrest1597
Strike
57.5
57.5
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume199
Intrest6004
Last Price0.87May 16, 2025
Change
0.44102.33%
Bid0.82
Ask1.11
volume350
Intrest994
Strike
58
58
Last Price0.01May 16, 2025
Change
0.1995%
Bid-
Ask0.06
volume103
Intrest570
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume7040
Intrest3469
Strike
59
59
Last Price0.06May 16, 2025
Change
0.8493.33%
Bid0.02
Ask0.26
volume67
Intrest163
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume243
Intrest3992
Strike
60
60
Last Price1.05May 16, 2025
Change
0.6538.24%
Bid0.71
Ask1.25
volume41
Intrest1162
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume82
Intrest6644
Strike
61
61
Last Price4.2May 13, 2025
Change
00%
Bid2.02
Ask2.25
volume0
Intrest95
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1056
Strike
62
62
Last Price3.18May 16, 2025
Change
1.63105.16%
Bid2.99
Ask3.2
volume1
Intrest7
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume29
Intrest2180
Strike
62.5
62.5
Last Price2.8May 09, 2025
Change
00%
Bid3.55
Ask3.75
volume0
Intrest15
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest509
Strike
63
63
Last Price2.67May 08, 2025
Change
00%
Bid4.05
Ask4.2
volume0
Intrest4
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume1
Intrest15
Strike
64
64
Last Price5.53Apr 22, 2025
Change
00%
Bid5.05
Ask5.2
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest436
Strike
65
65
Last Price4.85May 08, 2025
Change
00%
Bid5.95
Ask6.2
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
66
66
Last Price6.75Apr 30, 2025
Change
00%
Bid7.05
Ask7.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid8.05
Ask8.25
volume0
Intrest0
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest149
Strike
67.5
67.5
Last Price7.85Mar 31, 2025
Change
00%
Bid8.55
Ask8.75
volume0
Intrest0
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
68
68
Last Price-
Change
-
Bid8.45
Ask9.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid10
Ask10.25
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
70
70
Last Price13.7Apr 02, 2025
Change
00%
Bid11.05
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid12.05
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
75
75
Last Price18.45Mar 24, 2025
Change
00%
Bid15.45
Ask16.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid21
Ask21.2
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Strike
85
85
Last Price-
Change
-
Bid25.2
Ask26.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved