British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621C00015000 | 2024-04-12 10:07AM EDT | 15.00 | 14.10 | 13.10 | 16.70 | 0.00 | - | 1 | 1 | 100.78% |
| BTI240621C00020000 | 2024-03-21 9:43AM EDT | 20.00 | 10.65 | 8.00 | 9.40 | 0.00 | - | 2 | 5 | 0.00% |
| BTI240621C00022000 | 2024-03-21 9:43AM EDT | 22.00 | 8.83 | 5.40 | 7.40 | 0.00 | - | 5 | 20 | 0.00% |
| BTI240621C00023000 | 2023-12-20 2:49PM EDT | 23.00 | 7.10 | 4.70 | 9.10 | 0.00 | - | 10 | 0 | 129.69% |
| BTI240621C00024000 | 2024-04-18 1:16PM EDT | 24.00 | 5.00 | 4.40 | 7.90 | 0.00 | - | 1 | 1 | 52.69% |
| BTI240621C00025000 | 2024-03-21 12:21PM EDT | 25.00 | 5.66 | 2.30 | 5.20 | 0.00 | - | 55 | 56 | 47.51% |
| BTI240621C00026000 | 2024-04-12 12:46PM EDT | 26.00 | 3.30 | 3.00 | 5.90 | 0.00 | - | 6 | 7 | 90.19% |
| BTI240621C00027000 | 2024-04-26 2:09PM EDT | 27.00 | 3.45 | 1.85 | 3.20 | 0.00 | - | 1 | 177 | 32.62% |
| BTI240621C00028000 | 2024-05-02 1:50PM EDT | 28.00 | 2.25 | 2.15 | 2.30 | +0.35 | +18.42% | 1 | 321 | 27.88% |
| BTI240621C00029000 | 2024-05-01 2:03PM EDT | 29.00 | 1.33 | 1.35 | 1.50 | +0.13 | +10.83% | 233 | 1,899 | 24.22% |
| BTI240621C00030000 | 2024-05-02 3:45PM EDT | 30.00 | 0.77 | 0.75 | 0.80 | +0.12 | +18.46% | 144 | 4,489 | 20.31% |
| BTI240621C00031000 | 2024-05-02 2:54PM EDT | 31.00 | 0.38 | 0.35 | 0.40 | +0.03 | +8.57% | 95 | 4,975 | 19.43% |
| BTI240621C00032000 | 2024-05-02 1:36PM EDT | 32.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 17 | 3,254 | 19.83% |
| BTI240621C00033000 | 2024-05-02 11:10AM EDT | 33.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 2 | 2,391 | 20.61% |
| BTI240621C00034000 | 2024-04-26 2:10PM EDT | 34.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 426 | 27.54% |
| BTI240621C00035000 | 2024-04-30 1:15PM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 1,820 | 28.91% |
| BTI240621C00036000 | 2024-04-30 3:34PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 58 | 32.62% |
| BTI240621C00037000 | 2024-04-23 11:22AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 31.64% |
| BTI240621C00038000 | 2024-01-30 1:25PM EDT | 38.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 53.42% |
| BTI240621C00040000 | 2024-03-26 3:16PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 46.09% |
| BTI240621C00042000 | 2023-12-21 2:41PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 51.95% |
| BTI240621C00045000 | 2024-02-15 4:21PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.52% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621P00015000 | 2024-01-31 12:47PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| BTI240621P00018000 | 2023-10-12 11:42AM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 102.73% |
| BTI240621P00020000 | 2024-04-25 3:56PM EDT | 20.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 5 | 23 | 74.80% |
| BTI240621P00022000 | 2024-05-02 1:27PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 64 | 50.00% |
| BTI240621P00023000 | 2024-05-01 10:06AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 165 | 43.95% |
| BTI240621P00024000 | 2024-04-30 9:31AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 409 | 517 | 37.89% |
| BTI240621P00025000 | 2024-05-02 1:27PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 2 | 1,216 | 32.13% |
| BTI240621P00026000 | 2024-04-30 9:30AM EDT | 26.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 1,030 | 29.30% |
| BTI240621P00027000 | 2024-05-01 11:20AM EDT | 27.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 2 | 2,986 | 23.15% |
| BTI240621P00028000 | 2024-05-02 3:02PM EDT | 28.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 63 | 2,296 | 20.41% |
| BTI240621P00029000 | 2024-05-02 2:47PM EDT | 29.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 11 | 2,012 | 18.12% |
| BTI240621P00030000 | 2024-05-02 11:35AM EDT | 30.00 | 0.80 | 0.75 | 0.80 | -0.20 | -20.00% | 12 | 5,170 | 15.77% |
| BTI240621P00031000 | 2024-05-01 11:11AM EDT | 31.00 | 1.75 | 1.35 | 1.45 | 0.00 | - | 2 | 2,180 | 15.38% |
| BTI240621P00032000 | 2024-04-22 12:31PM EDT | 32.00 | 2.70 | 2.15 | 2.30 | 0.00 | - | 6 | 407 | 15.92% |
| BTI240621P00033000 | 2024-04-22 12:25PM EDT | 33.00 | 3.70 | 2.60 | 4.40 | 0.00 | - | 1 | 114 | 53.61% |
| BTI240621P00034000 | 2024-04-17 2:20PM EDT | 34.00 | 5.30 | 4.10 | 4.30 | 0.00 | - | 180 | 84 | 24.90% |
| BTI240621P00035000 | 2024-04-01 3:36PM EDT | 35.00 | 4.60 | 3.40 | 5.90 | 0.00 | - | 1 | 0 | 52.05% |
| BTI240621P00036000 | 2024-04-04 3:39PM EDT | 36.00 | 6.40 | 6.10 | 8.30 | 0.00 | - | 86 | 0 | 65.92% |
| BTI240621P00037000 | 2024-02-08 11:31AM EDT | 37.00 | 6.00 | 6.10 | 10.20 | 0.00 | - | 2 | 176 | 69.53% |
| BTI240621P00038000 | 2023-11-07 10:35AM EDT | 38.00 | 7.50 | 7.50 | 11.80 | 0.00 | - | - | 24 | 88.38% |
| BTI240621P00039000 | 2024-02-23 3:36PM EDT | 39.00 | 9.10 | 6.60 | 10.00 | 0.00 | - | 1 | 0 | 74.02% |
| BTI240621P00040000 | 2024-02-29 3:13PM EDT | 40.00 | 10.89 | 7.60 | 9.70 | 0.00 | - | 1 | 7 | 0.00% |
| BTI240621P00042000 | 2024-04-03 9:33AM EDT | 42.00 | 11.82 | 12.10 | 12.70 | 0.00 | - | 4 | 0 | 59.57% |
© 2024 Yahoo. All rights reserved.