$69.63
-0.18-0.25%
마지막 업데이트: Sep 16, 9:18 AM
Benzinga
Benzinga
Benzinga
수요일, 9월 16
Altria Group Inc 옵션 체인
MONYSE
배당금: 배당락일은 1일 전이었습니다
Altria Group Options
View Altria Group (MO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.63
P/C Ratio (OI)
1.21
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price40.6Sep 14, 2026
Change
-0%
Bid39.9
Ask40.6
volume0
Intrest0
Strike
30
30
Last Price0.06Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Last Price37.65Sep 16, 2026
Change
1.654.2%
Bid37.45
Ask38.15
volume2
Intrest0
Strike
32.5
32.5
Last Price0.06Apr 30, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price35.2Sep 16, 2026
Change
0.431.21%
Bid34.75
Ask35.65
volume11
Intrest1
Strike
35
35
Last Price0.05May 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest70
Last Price32.7Sep 16, 2026
Change
0.441.33%
Bid32.25
Ask33.15
volume10
Intrest1
Strike
37.5
37.5
Last Price0.02Jun 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest80
Last Price30.12Sep 16, 2026
Change
0.591.92%
Bid29.55
Ask30.7
volume1
Intrest0
Strike
40
40
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest621
Last Price28.1Sep 14, 2026
Change
-0%
Bid26.9
Ask28.2
volume0
Intrest0
Strike
42.5
42.5
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest80
Last Price25.64Sep 14, 2026
Change
-0%
Bid24.55
Ask25.7
volume0
Intrest0
Strike
45
45
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1127
Last Price23.2Sep 14, 2026
Change
-0%
Bid22.05
Ask23.3
volume0
Intrest0
Strike
47.5
47.5
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest297
Last Price20.8Sep 14, 2026
Change
-0%
Bid19.85
Ask20.65
volume0
Intrest0
Strike
50
50
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest789
Last Price18Jun 15, 2026
Change
-0%
Bid16.75
Ask18.15
volume0
Intrest0
Strike
52.5
52.5
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest879
Last Price15.65Sep 14, 2026
Change
-0%
Bid14.55
Ask15.7
volume0
Intrest6
Strike
55
55
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest4052
Last Price13.94Sep 15, 2026
Change
-0%
Bid13.55
Ask14.75
volume0
Intrest3
Strike
56
56
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest184
Last Price13.02Sep 15, 2026
Change
-0%
Bid12.6
Ask13.75
volume0
Intrest3
Strike
57
57
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest55
Last Price11.85Sep 15, 2026
Change
-0%
Bid12.05
Ask13.2
volume0
Intrest1
Strike
57.5
57.5
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1188
Last Price11.43Sep 15, 2026
Change
-0%
Bid11.6
Ask12.75
volume0
Intrest1
Strike
58
58
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price11.8Sep 14, 2026
Change
-0%
Bid10.6
Ask11.75
volume0
Intrest0
Strike
59
59
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Last Price9.92Sep 15, 2026
Change
-0%
Bid9.6
Ask10.7
volume0
Intrest12
Strike
60
60
Last Price0.01Sep 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest20104
Last Price9.34Sep 16, 2026
Change
0.343.78%
Bid9.25
Ask9.65
volume1
Intrest1
Strike
61
61
Last Price0.06Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price8.41Sep 16, 2026
Change
0.567.13%
Bid8.25
Ask8.65
volume2
Intrest1
Strike
62
62
Last Price0.04Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Last Price7.81Sep 16, 2026
Change
0.192.38%
Bid7.8
Ask8.2
volume3
Intrest2
Strike
62.5
62.5
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest26242
Last Price7.05Sep 16, 2026
Change
0.121.73%
Bid6.85
Ask7.65
volume1
Intrest1
Strike
63
63
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest70
Last Price6.3Sep 15, 2026
Change
-0%
Bid6.35
Ask6.7
volume0
Intrest7
Strike
64
64
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.02
volume8
Intrest176
Last Price5.6Sep 16, 2026
Change
0.7515.46%
Bid5.2
Ask5.8
volume18
Intrest44
Strike
65
65
Last Price0.13Sep 16, 2026
Change
0.121200%
Bid-
Ask0.01
volume39
Intrest15900
Last Price4.65Sep 14, 2026
Change
-0%
Bid3.75
Ask4.7
volume0
Intrest0
Strike
66
66
Last Price0.03Sep 16, 2026
Change
0.0150%
Bid-
Ask0.04
volume14
Intrest620
Last Price3.07Sep 15, 2026
Change
-0%
Bid2.54
Ask3.75
volume0
Intrest8
Strike
67
67
Last Price0.02Sep 16, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume13
Intrest657
Last Price3Sep 16, 2026
Change
0.4417.19%
Bid2.3
Ask3.15
volume1
Intrest95
Strike
67.5
67.5
Last Price0.03Sep 16, 2026
Change
0.0457.14%
Bid0.01
Ask0.03
volume49
Intrest14310
Last Price2.55Sep 16, 2026
Change
0.6534.21%
Bid2.4
Ask2.7
volume18
Intrest67
Strike
68
68
Last Price0.04Sep 16, 2026
Change
0.0866.67%
Bid0.03
Ask0.05
volume127
Intrest1277
Last Price1.68Sep 16, 2026
Change
0.3425.37%
Bid1.39
Ask1.77
volume79
Intrest181
Strike
69
69
Last Price0.14Sep 16, 2026
Change
0.1348.15%
Bid0.1
Ask0.17
volume110
Intrest1193
Last Price0.82Sep 16, 2026
Change
0.113.89%
Bid0.85
Ask0.92
volume204
Intrest4654
Strike
70
70
Last Price0.4Sep 16, 2026
Change
0.1729.82%
Bid0.3
Ask0.41
volume31
Intrest4207
Last Price0.36Sep 16, 2026
Change
0.138.46%
Bid0.33
Ask0.38
volume302
Intrest2307
Strike
71
71
Last Price0.8Sep 16, 2026
Change
0.3932.77%
Bid0.78
Ask0.89
volume7
Intrest108
Last Price0.12Sep 16, 2026
Change
-0%
Bid0.11
Ask0.15
volume85
Intrest1154
Strike
72
72
Last Price1.6Sep 16, 2026
Change
0.3718.78%
Bid1.45
Ask1.79
volume20
Intrest54
Last Price0.07Sep 16, 2026
Change
0.0222.22%
Bid0.06
Ask0.08
volume188
Intrest9756
Strike
72.5
72.5
Last Price2Sep 16, 2026
Change
0.4618.7%
Bid1.9
Ask2.22
volume24
Intrest5597
Last Price0.04Sep 16, 2026
Change
0.0555.56%
Bid0.01
Ask0.04
volume30
Intrest871
Strike
73
73
Last Price2.51Sep 16, 2026
Change
0.7923.94%
Bid2.32
Ask2.76
volume7
Intrest27
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume11
Intrest165
Strike
74
74
Last Price3.86Sep 16, 2026
Change
-
Bid3.3
Ask4.25
volume1
Intrest0
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.02
volume76
Intrest6930
Strike
75
75
Last Price4.89Sep 15, 2026
Change
-0%
Bid4.35
Ask5.25
volume0
Intrest284
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest60
Strike
76
76
Last Price-
Change
-
Bid5.35
Ask6.2
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Strike
77
77
Last Price7.39Sep 15, 2026
Change
-0%
Bid6.35
Ask7.2
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest2829
Strike
77.5
77.5
Last Price7.1Sep 16, 2026
Change
0.729.21%
Bid6.85
Ask7.35
volume1
Intrest141
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
78
78
Last Price8.49Sep 14, 2026
Change
-0%
Bid7.35
Ask8.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
79
79
Last Price9.41Sep 14, 2026
Change
-0%
Bid8.35
Ask9.45
volume0
Intrest1
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest3767
Strike
80
80
Last Price10.57Sep 14, 2026
Change
-0%
Bid9.25
Ask10
volume0
Intrest157
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid10.35
Ask11.35
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2420
Strike
82.5
82.5
Last Price15.15Jul 30, 2026
Change
-0%
Bid11.8
Ask12.5
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume30
Intrest2113
Strike
85
85
Last Price16.13Sep 15, 2026
Change
-0%
Bid14.2
Ask14.65
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume50
Intrest454
Strike
90
90
Last Price19.65Sep 16, 2026
Change
0.844.1%
Bid19.3
Ask19.95
volume1
Intrest1
Benzinga
© 2026 Benzinga | All Rights Reserved