British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00025000 | 2024-04-29 3:22PM EDT | 25.00 | 4.64 | 4.80 | 5.00 | 0.00 | - | 4 | 2 | 54.10% |
| BTI240517C00027000 | 2024-04-30 2:19PM EDT | 27.00 | 2.70 | 2.85 | 3.00 | 0.00 | - | 3 | 39 | 43.46% |
| BTI240517C00028000 | 2024-05-01 2:57PM EDT | 28.00 | 1.74 | 1.85 | 1.95 | 0.00 | - | 5 | 384 | 28.52% |
| BTI240517C00029000 | 2024-05-02 2:20PM EDT | 29.00 | 1.05 | 1.00 | 1.05 | +0.32 | +43.84% | 91 | 3,620 | 22.17% |
| BTI240517C00030000 | 2024-05-02 2:28PM EDT | 30.00 | 0.30 | 0.35 | 0.40 | +0.05 | +20.00% | 842 | 3,463 | 19.43% |
| BTI240517C00031000 | 2024-05-02 2:55PM EDT | 31.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 156 | 4,896 | 18.65% |
| BTI240517C00032000 | 2024-05-02 11:59AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 11 | 1,972 | 23.24% |
| BTI240517C00033000 | 2024-04-26 2:03PM EDT | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 333 | 36.13% |
| BTI240517C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 50 | 37.50% |
| BTI240517C00040000 | 2024-04-08 1:16PM EDT | 40.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.84% |
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 | 0.35 | 0.00 | - | - | 9 | 76.76% |
| BTI240517P00026000 | 2024-04-19 12:44PM EDT | 26.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 299 | 40.04% |
| BTI240517P00027000 | 2024-04-26 12:46PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 593 | 30.86% |
| BTI240517P00028000 | 2024-05-02 11:57AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 72 | 1,926 | 21.68% |
| BTI240517P00029000 | 2024-05-02 2:27PM EDT | 29.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 191 | 4,756 | 18.16% |
| BTI240517P00030000 | 2024-05-02 2:36PM EDT | 30.00 | 0.45 | 0.40 | 0.50 | -0.22 | -32.84% | 15 | 1,718 | 16.16% |
| BTI240517P00031000 | 2024-05-02 9:55AM EDT | 31.00 | 1.39 | 1.15 | 1.25 | -0.10 | -6.71% | 1 | 64 | 16.60% |
| BTI240517P00032000 | 2024-04-25 10:18AM EDT | 32.00 | 2.81 | 2.10 | 2.20 | 0.00 | - | 5 | 1 | 19.14% |
| BTI240517P00034000 | 2024-04-25 2:35PM EDT | 34.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | - | 1 | 45.90% |
© 2024 Yahoo. All rights reserved.