British American Tobacco p.l.c. (BTI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00020000 | 2024-05-03 9:58AM EDT | 20.00 | 9.90 | 7.80 | 11.40 | 0.00 | - | 5 | 5 | 277.73% |
| BTI240517C00025000 | 2024-05-06 2:29PM EDT | 25.00 | 5.00 | 3.00 | 5.10 | +0.36 | +7.76% | 14 | 2 | 73.83% |
| BTI240517C00027000 | 2024-05-06 9:53AM EDT | 27.00 | 3.00 | 1.35 | 4.90 | 0.00 | - | 20 | 25 | 51.17% |
| BTI240517C00028000 | 2024-05-02 3:13PM EDT | 28.00 | 1.95 | 0.70 | 3.60 | 0.00 | - | 50 | 384 | 119.82% |
| BTI240517C00029000 | 2024-05-06 3:47PM EDT | 29.00 | 1.00 | 1.00 | 1.25 | +0.05 | +5.26% | 60 | 3,549 | 31.45% |
| BTI240517C00030000 | 2024-05-06 3:57PM EDT | 30.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 574 | 3,821 | 17.29% |
| BTI240517C00031000 | 2024-05-06 3:29PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 4,643 | 15.92% |
| BTI240517C00032000 | 2024-05-02 11:59AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,962 | 25.59% |
| BTI240517C00033000 | 2024-04-26 2:03PM EDT | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 333 | 40.43% |
| BTI240517C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 50 | 42.19% |
| BTI240517C00040000 | 2024-04-08 1:16PM EDT | 40.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 73.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517P00024000 | 2024-04-11 10:57AM EDT | 24.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 9 | 68.75% |
| BTI240517P00026000 | 2024-05-03 3:00PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 301 | 47.27% |
| BTI240517P00027000 | 2024-04-26 12:46PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 593 | 36.91% |
| BTI240517P00028000 | 2024-05-06 1:59PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 5 | 1,973 | 31.84% |
| BTI240517P00029000 | 2024-05-06 2:12PM EDT | 29.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 45 | 4,478 | 19.34% |
| BTI240517P00030000 | 2024-05-06 3:42PM EDT | 30.00 | 0.31 | 0.30 | 0.35 | -0.12 | -27.91% | 133 | 1,663 | 14.94% |
| BTI240517P00031000 | 2024-05-03 12:31PM EDT | 31.00 | 1.25 | 1.00 | 3.20 | 0.00 | - | 2 | 62 | 68.90% |
| BTI240517P00032000 | 2024-04-25 10:18AM EDT | 32.00 | 2.81 | 1.00 | 4.20 | 0.00 | - | 5 | 1 | 59.47% |
| BTI240517P00033000 | 2024-04-29 3:26PM EDT | 33.00 | 3.40 | 1.40 | 4.50 | 0.00 | - | - | 0 | 119.14% |
| BTI240517P00034000 | 2024-04-25 2:35PM EDT | 34.00 | 4.50 | 1.95 | 6.00 | 0.00 | - | - | 1 | 157.23% |
© 2024 Yahoo. All rights reserved.